Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.12 | 16.20 | 15.75 | 15.93 | 622,920 | -0.27(-1.67%) |
Apr 29, 2010 | 16.58 | 16.67 | 16.10 | 16.20 | 753,814 | -0.30(-1.82%) |
Apr 28, 2010 | 17.72 | 17.72 | 16.19 | 16.50 | 2,220,479 | -2.55(-13.39%) |
Apr 27, 2010 | 19.85 | 19.99 | 18.53 | 19.05 | 1,263,238 | -1.91(-9.11%) |
Apr 26, 2010 | 21.06 | 21.33 | 20.88 | 20.96 | 331,433 | -0.16(-0.76%) |
Apr 23, 2010 | 21.22 | 21.22 | 21.04 | 21.12 | 223,475 | -0.13(-0.61%) |
Apr 22, 2010 | 20.19 | 21.52 | 20.09 | 21.25 | 536,862 | +0.92(+4.53%) |
Apr 21, 2010 | 20.38 | 20.38 | 20.09 | 20.33 | 294,027 | +0.03(+0.15%) |
Apr 20, 2010 | 20.56 | 20.92 | 20.28 | 20.30 | 215,889 | -0.11(-0.54%) |
Apr 19, 2010 | 19.65 | 20.52 | 19.52 | 20.41 | 680,236 | +0.73(+3.71%) |
Apr 16, 2010 | 19.58 | 19.95 | 19.44 | 19.68 | 461,834 | +0.10(+0.51%) |
Apr 15, 2010 | 18.85 | 19.62 | 18.83 | 19.58 | 392,153 | +0.77(+4.09%) |
Apr 14, 2010 | 18.36 | 18.81 | 18.19 | 18.81 | 308,287 | +0.49(+2.67%) |
Apr 13, 2010 | 18.35 | 18.41 | 18.09 | 18.32 | 237,609 | -0.03(-0.16%) |
Apr 12, 2010 | 18.31 | 18.44 | 18.19 | 18.35 | 325,520 | +0.10(+0.55%) |
Apr 09, 2010 | 18.23 | 18.32 | 18.14 | 18.25 | 203,253 | -0.01(-0.05%) |
Apr 08, 2010 | 18.41 | 18.41 | 17.99 | 18.26 | 213,258 | -0.27(-1.46%) |
Apr 07, 2010 | 18.52 | 18.78 | 18.42 | 18.53 | 354,912 | -0.07(-0.38%) |
Apr 06, 2010 | 18.56 | 18.78 | 18.25 | 18.60 | 305,689 | -0.10(-0.53%) |
Apr 05, 2010 | 18.54 | 18.88 | 18.51 | 18.70 | 148,476 | +0.24(+1.30%) |
Apr 01, 2010 | 18.59 | 18.46 | 18.46 | 18.46 | 259,000 | +0.03(+0.16%) |
Mar 31, 2010 | 18.80 | 18.84 | 18.39 | 18.43 | 331,729 | -0.50(-2.64%) |
Mar 30, 2010 | 18.80 | 18.99 | 18.72 | 18.93 | 309,030 | +0.10(+0.53%) |
Mar 29, 2010 | 18.86 | 18.98 | 18.61 | 18.83 | 261,037 | +0.05(+0.27%) |
Mar 26, 2010 | 18.82 | 18.92 | 18.61 | 18.78 | 279,547 | +0.01(+0.05%) |
Mar 25, 2010 | 19.21 | 19.31 | 18.76 | 18.77 | 240,823 | -0.38(-1.98%) |
Mar 24, 2010 | 19.16 | 19.41 | 19.03 | 19.15 | 294,209 | -0.15(-0.78%) |
Mar 23, 2010 | 18.61 | 19.31 | 18.56 | 19.30 | 270,941 | +0.63(+3.37%) |
Mar 22, 2010 | 18.34 | 18.84 | 18.34 | 18.67 | 183,342 | +0.14(+0.76%) |
Mar 19, 2010 | 18.88 | 19.04 | 18.40 | 18.53 | 302,529 | -0.23(-1.23%) |
Mar 18, 2010 | 19.00 | 19.00 | 18.59 | 18.76 | 187,677 | -0.18(-0.95%) |
Mar 17, 2010 | 18.93 | 19.23 | 18.87 | 18.94 | 292,127 | -0.01(-0.05%) |
Mar 16, 2010 | 19.24 | 19.24 | 18.78 | 18.95 | 246,804 | -0.28(-1.46%) |
Mar 15, 2010 | 19.13 | 19.83 | 19.07 | 19.23 | 202,978 | -0.10(-0.52%) |
Mar 12, 2010 | 19.70 | 19.70 | 19.18 | 19.33 | 323,358 | -0.24(-1.23%) |
Mar 11, 2010 | 19.44 | 19.61 | 19.34 | 19.57 | 134,427 | -0.03(-0.15%) |
Mar 10, 2010 | 19.49 | 19.70 | 19.45 | 19.60 | 308,426 | +0.11(+0.56%) |
Mar 09, 2010 | 19.06 | 19.55 | 18.81 | 19.49 | 326,997 | +0.33(+1.72%) |
Mar 08, 2010 | 19.23 | 19.60 | 19.11 | 19.16 | 185,011 | -0.15(-0.78%) |
Mar 05, 2010 | 18.84 | 19.32 | 18.67 | 19.31 | 317,713 | +0.62(+3.32%) |
Mar 04, 2010 | 18.73 | 18.80 | 18.49 | 18.69 | 229,384 | -0.06(-0.32%) |
Mar 03, 2010 | 18.85 | 19.06 | 18.67 | 18.75 | 283,922 | -0.01(-0.05%) |
Mar 02, 2010 | 18.61 | 18.79 | 18.55 | 18.76 | 250,933 | +0.23(+1.24%) |
Mar 01, 2010 | 18.27 | 18.57 | 18.19 | 18.53 | 504,655 | +0.41(+2.26%) |
Feb 26, 2010 | 18.37 | 18.37 | 18.09 | 18.12 | 331,790 | -0.18(-0.98%) |
Feb 25, 2010 | 18.20 | 18.35 | 18.06 | 18.30 | 540,322 | -0.15(-0.81%) |
Feb 24, 2010 | 18.37 | 18.65 | 18.30 | 18.45 | 275,921 | +0.08(+0.44%) |
Feb 23, 2010 | 18.55 | 18.63 | 18.17 | 18.37 | 469,875 | -0.25(-1.34%) |
Feb 22, 2010 | 18.99 | 19.01 | 18.61 | 18.62 | 255,401 | -0.26(-1.38%) |
Feb 19, 2010 | 19.07 | 19.10 | 18.75 | 18.88 | 1,059,660 | -0.18(-0.94%) |
Feb 18, 2010 | 19.23 | 19.26 | 18.79 | 19.06 | 697,289 | +0.26(+1.38%) |
Feb 17, 2010 | 18.26 | 18.95 | 18.01 | 18.80 | 806,481 | -0.54(-2.79%) |
Feb 16, 2010 | 19.34 | 19.36 | 19.00 | 19.34 | 437,792 | +0.10(+0.52%) |
Feb 12, 2010 | 19.44 | 19.24 | 19.24 | 19.24 | 215,500 | +0.02(+0.10%) |
Feb 11, 2010 | 18.83 | 19.26 | 18.75 | 19.22 | 242,374 | +0.28(+1.48%) |
Feb 10, 2010 | 19.02 | 19.15 | 18.68 | 18.94 | 94,898 | -0.21(-1.10%) |
Feb 09, 2010 | 19.09 | 19.31 | 18.71 | 19.15 | 428,266 | +0.19(+1.00%) |
Feb 08, 2010 | 19.05 | 19.07 | 18.73 | 18.96 | 141,354 | -0.06(-0.32%) |
Feb 05, 2010 | 19.34 | 19.34 | 18.71 | 19.02 | 335,702 | -0.31(-1.60%) |
Feb 04, 2010 | 19.82 | 19.89 | 19.27 | 19.33 | 363,055 | -0.68(-3.40%) |
Feb 03, 2010 | 20.26 | 20.37 | 19.70 | 20.01 | 276,198 | -0.25(-1.23%) |
Feb 02, 2010 | 20.31 | 20.46 | 20.02 | 20.26 | 300,645 | -0.09(-0.44%) |