Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.54 | 23.82 | 23.24 | 23.43 | 1,151,718 | -0.07(-0.29%) |
Apr 29, 2010 | 22.84 | 23.56 | 22.24 | 23.50 | 800,451 | +0.26(+1.11%) |
Apr 28, 2010 | 22.71 | 23.62 | 22.61 | 23.24 | 1,156,101 | +0.73(+3.25%) |
Apr 27, 2010 | 22.37 | 22.80 | 22.19 | 22.51 | 730,993 | +0.15(+0.68%) |
Apr 26, 2010 | 22.19 | 22.82 | 22.12 | 22.36 | 1,027,454 | +0.21(+0.93%) |
Apr 23, 2010 | 21.57 | 22.16 | 21.57 | 22.15 | 1,080,616 | +0.99(+4.68%) |
Apr 22, 2010 | 20.87 | 21.29 | 20.29 | 21.16 | 1,209,130 | +0.71(+3.46%) |
Apr 21, 2010 | 20.24 | 20.48 | 20.22 | 20.46 | 1,200 | +0.18(+0.86%) |
Apr 20, 2010 | 20.28 | 20.36 | 20.17 | 20.28 | 701 | +0.07(+0.34%) |
Apr 19, 2010 | 19.93 | 20.27 | 19.93 | 20.21 | 488,236 | +0.13(+0.64%) |
Apr 16, 2010 | 20.11 | 20.31 | 19.92 | 20.08 | 304,547 | -0.05(-0.26%) |
Apr 15, 2010 | 20.10 | 20.19 | 20.01 | 20.14 | 272,510 | -0.06(-0.30%) |
Apr 14, 2010 | 20.01 | 20.24 | 19.78 | 20.20 | 340,871 | +0.34(+1.73%) |
Apr 13, 2010 | 19.95 | 19.95 | 19.72 | 19.85 | 221,109 | -0.08(-0.38%) |
Apr 12, 2010 | 19.67 | 20.01 | 19.66 | 19.93 | 397,046 | +0.19(+0.96%) |
Apr 09, 2010 | 19.58 | 19.83 | 19.35 | 19.74 | 389,826 | +0.11(+0.58%) |
Apr 08, 2010 | 19.72 | 19.72 | 19.50 | 19.63 | 147,357 | -0.10(-0.50%) |
Apr 07, 2010 | 19.26 | 19.78 | 19.25 | 19.72 | 350,611 | +0.39(+2.01%) |
Apr 06, 2010 | 19.24 | 19.45 | 19.21 | 19.34 | 219,963 | +0.00(+0.00%) |
Apr 05, 2010 | 19.21 | 19.45 | 19.21 | 19.34 | 230,318 | +0.11(+0.59%) |
Apr 01, 2010 | 19.05 | 19.22 | 19.22 | 19.22 | 257,591 | +0.30(+1.61%) |
Mar 31, 2010 | 18.95 | 19.10 | 18.86 | 18.92 | 418,935 | -0.11(-0.60%) |
Mar 30, 2010 | 18.93 | 19.18 | 18.90 | 19.03 | 194,090 | +0.18(+0.97%) |
Mar 29, 2010 | 18.84 | 18.92 | 18.75 | 18.85 | 164,378 | +0.02(+0.08%) |
Mar 26, 2010 | 18.83 | 19.04 | 18.77 | 18.83 | 109,567 | -0.01(-0.04%) |
Mar 25, 2010 | 18.80 | 19.12 | 18.71 | 18.84 | 214,974 | +0.09(+0.49%) |
Mar 24, 2010 | 18.96 | 19.05 | 18.72 | 18.75 | 192,066 | -0.32(-1.68%) |
Mar 23, 2010 | 18.78 | 19.09 | 18.64 | 19.07 | 136,705 | +0.34(+1.83%) |
Mar 22, 2010 | 18.34 | 18.78 | 18.24 | 18.73 | 177,239 | +0.30(+1.65%) |
Mar 19, 2010 | 18.83 | 18.91 | 18.41 | 18.42 | 264,588 | -0.37(-1.98%) |
Mar 18, 2010 | 18.79 | 19.14 | 18.78 | 18.80 | 203,054 | -0.05(-0.24%) |
Mar 17, 2010 | 18.61 | 18.88 | 18.53 | 18.84 | 225,007 | +0.21(+1.10%) |
Mar 16, 2010 | 18.56 | 18.65 | 18.48 | 18.64 | 105,109 | +0.13(+0.70%) |
Mar 15, 2010 | 18.44 | 18.54 | 18.42 | 18.51 | 156,605 | +0.01(+0.04%) |
Mar 12, 2010 | 18.54 | 18.56 | 18.32 | 18.50 | 312,751 | -0.03(-0.16%) |
Mar 11, 2010 | 18.46 | 18.53 | 18.34 | 18.53 | 253,013 | -0.08(-0.41%) |
Mar 10, 2010 | 18.39 | 18.63 | 18.37 | 18.61 | 185,154 | +0.16(+0.87%) |
Mar 09, 2010 | 18.30 | 18.46 | 18.29 | 18.45 | 239,018 | +0.13(+0.71%) |
Mar 08, 2010 | 18.26 | 18.35 | 18.21 | 18.32 | 147,689 | +0.08(+0.42%) |
Mar 05, 2010 | 17.84 | 18.26 | 17.82 | 18.24 | 253,806 | +0.46(+2.57%) |
Mar 04, 2010 | 17.98 | 17.98 | 17.66 | 17.78 | 155,517 | -0.11(-0.60%) |
Mar 03, 2010 | 17.89 | 18.01 | 17.78 | 17.89 | 282,198 | +0.02(+0.13%) |
Mar 02, 2010 | 17.67 | 17.89 | 17.59 | 17.87 | 212,079 | +0.24(+1.34%) |
Mar 01, 2010 | 17.14 | 17.63 | 17.14 | 17.63 | 217,486 | +0.47(+2.75%) |
Feb 26, 2010 | 17.26 | 17.26 | 17.05 | 17.16 | 246,358 | -0.04(-0.22%) |
Feb 25, 2010 | 17.11 | 17.24 | 16.97 | 17.20 | 114,238 | -0.18(-1.01%) |
Feb 24, 2010 | 17.20 | 17.46 | 17.18 | 17.37 | 166,646 | +0.19(+1.11%) |
Feb 23, 2010 | 17.29 | 17.36 | 17.06 | 17.18 | 171,159 | -0.09(-0.53%) |
Feb 22, 2010 | 17.31 | 17.40 | 17.17 | 17.27 | 168,443 | -0.04(-0.22%) |
Feb 19, 2010 | 17.01 | 17.41 | 17.01 | 17.31 | 192,962 | +0.31(+1.84%) |
Feb 18, 2010 | 16.79 | 17.01 | 16.66 | 17.00 | 148,317 | +0.22(+1.32%) |
Feb 17, 2010 | 16.85 | 16.89 | 16.57 | 16.78 | 181,112 | +0.03(+0.18%) |
Feb 16, 2010 | 16.51 | 16.75 | 16.30 | 16.75 | 224,122 | +0.38(+2.33%) |
Feb 12, 2010 | 16.25 | 16.37 | 16.37 | 16.37 | 261,137 | -0.07(-0.42%) |
Feb 11, 2010 | 16.28 | 16.44 | 16.03 | 16.44 | 277,159 | +0.06(+0.37%) |
Feb 10, 2010 | 16.38 | 16.38 | 16.06 | 16.38 | 200,823 | -0.01(-0.05%) |
Feb 09, 2010 | 16.28 | 16.45 | 16.11 | 16.38 | 217,192 | +0.27(+1.69%) |
Feb 08, 2010 | 16.49 | 16.49 | 16.09 | 16.11 | 137,260 | -0.38(-2.29%) |
Feb 05, 2010 | 16.41 | 16.57 | 16.17 | 16.49 | 186,487 | +0.17(+1.02%) |
Feb 04, 2010 | 16.41 | 16.54 | 16.25 | 16.32 | 268,964 | -0.21(-1.28%) |
Feb 03, 2010 | 16.50 | 16.72 | 16.38 | 16.53 | 154,241 | -0.04(-0.23%) |
Feb 02, 2010 | 16.42 | 16.72 | 16.38 | 16.57 | 195,468 | +0.26(+1.56%) |