Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.59 | 18.78 | 17.77 | 17.79 | 1,418,780 | -0.76(-4.11%) |
Apr 29, 2010 | 18.28 | 18.62 | 18.20 | 18.56 | 895,858 | +0.53(+2.93%) |
Apr 28, 2010 | 18.05 | 18.32 | 17.83 | 18.03 | 1,653,117 | +0.23(+1.27%) |
Apr 27, 2010 | 18.13 | 18.39 | 17.72 | 17.80 | 1,937,392 | -0.38(-2.08%) |
Apr 26, 2010 | 18.24 | 18.38 | 18.09 | 18.18 | 961,087 | +0.03(+0.14%) |
Apr 23, 2010 | 18.10 | 18.32 | 18.00 | 18.15 | 1,182,604 | +0.03(+0.18%) |
Apr 22, 2010 | 18.01 | 18.44 | 17.82 | 18.12 | 2,036,737 | -0.07(-0.37%) |
Apr 21, 2010 | 17.13 | 18.41 | 17.08 | 18.19 | 2,973,014 | +1.09(+6.38%) |
Apr 20, 2010 | 16.90 | 17.19 | 16.86 | 17.10 | 729,595 | +0.34(+2.00%) |
Apr 19, 2010 | 16.70 | 16.98 | 16.38 | 16.76 | 635,138 | +0.01(+0.05%) |
Apr 16, 2010 | 17.20 | 17.41 | 16.61 | 16.75 | 1,275,035 | -0.51(-2.96%) |
Apr 15, 2010 | 16.82 | 17.34 | 16.73 | 17.27 | 1,455,373 | +0.48(+2.85%) |
Apr 14, 2010 | 16.63 | 16.82 | 16.48 | 16.79 | 1,102,598 | +0.19(+1.16%) |
Apr 13, 2010 | 16.23 | 16.69 | 16.14 | 16.59 | 1,306,851 | +0.44(+2.70%) |
Apr 12, 2010 | 16.02 | 16.32 | 15.93 | 16.16 | 1,391,547 | +0.20(+1.26%) |
Apr 09, 2010 | 15.72 | 16.03 | 15.56 | 15.96 | 902,282 | +0.28(+1.76%) |
Apr 08, 2010 | 16.08 | 16.17 | 15.40 | 15.68 | 1,734,859 | -0.44(-2.71%) |
Apr 07, 2010 | 16.23 | 16.34 | 15.96 | 16.12 | 1,271,243 | -0.08(-0.47%) |
Apr 06, 2010 | 16.49 | 16.49 | 16.07 | 16.19 | 1,278,038 | -0.21(-1.28%) |
Apr 05, 2010 | 16.35 | 16.54 | 16.23 | 16.40 | 755,324 | +0.18(+1.09%) |
Apr 01, 2010 | 16.13 | 16.23 | 16.23 | 16.23 | 1,385,010 | +0.28(+1.73%) |
Mar 31, 2010 | 16.70 | 16.70 | 15.93 | 15.95 | 1,367,825 | -0.84(-5.00%) |
Mar 30, 2010 | 16.81 | 16.86 | 16.35 | 16.79 | 995,930 | +0.07(+0.40%) |
Mar 29, 2010 | 17.27 | 17.34 | 16.46 | 16.72 | 930,147 | -0.41(-2.40%) |
Mar 26, 2010 | 17.26 | 17.41 | 16.97 | 17.13 | 781,282 | -0.09(-0.54%) |
Mar 25, 2010 | 17.37 | 17.68 | 17.18 | 17.22 | 1,164,258 | +0.07(+0.39%) |
Mar 24, 2010 | 17.27 | 17.46 | 17.05 | 17.16 | 880,346 | -0.26(-1.49%) |
Mar 23, 2010 | 17.42 | 17.55 | 17.17 | 17.42 | 1,051,929 | +0.08(+0.48%) |
Mar 22, 2010 | 16.65 | 17.40 | 16.59 | 17.33 | 2,030,272 | +0.55(+3.30%) |
Mar 19, 2010 | 16.46 | 16.87 | 16.23 | 16.78 | 1,601,474 | +0.49(+2.99%) |
Mar 18, 2010 | 16.70 | 16.75 | 16.22 | 16.29 | 1,422,175 | -0.37(-2.21%) |
Mar 17, 2010 | 16.61 | 16.77 | 16.52 | 16.66 | 1,311,510 | +0.23(+1.38%) |
Mar 16, 2010 | 16.01 | 16.54 | 15.94 | 16.44 | 1,432,687 | +0.63(+3.98%) |
Mar 15, 2010 | 15.76 | 15.86 | 15.65 | 15.81 | 806,003 | -0.18(-1.15%) |
Mar 12, 2010 | 16.39 | 16.57 | 15.92 | 15.99 | 997,569 | -0.36(-2.21%) |
Mar 11, 2010 | 16.12 | 16.39 | 15.93 | 16.35 | 1,656,650 | +0.13(+0.83%) |
Mar 10, 2010 | 15.76 | 16.32 | 15.67 | 16.22 | 1,557,019 | +0.46(+2.93%) |
Mar 09, 2010 | 15.55 | 15.93 | 15.44 | 15.76 | 961,374 | +0.08(+0.54%) |
Mar 08, 2010 | 15.75 | 15.84 | 15.47 | 15.67 | 671,133 | -0.03(-0.21%) |
Mar 05, 2010 | 15.50 | 15.93 | 15.50 | 15.71 | 1,701,965 | +0.39(+2.52%) |
Mar 04, 2010 | 15.30 | 15.35 | 14.76 | 15.32 | 1,552,906 | -0.08(-0.49%) |
Mar 03, 2010 | 15.54 | 15.71 | 15.19 | 15.40 | 1,094,511 | -0.13(-0.86%) |
Mar 02, 2010 | 15.73 | 16.52 | 15.28 | 15.53 | 4,133,905 | +0.58(+3.87%) |
Mar 01, 2010 | 14.78 | 15.22 | 14.78 | 14.95 | 1,254,866 | +0.24(+1.65%) |
Feb 26, 2010 | 14.48 | 14.78 | 14.27 | 14.71 | 1,228,676 | +0.29(+2.01%) |
Feb 25, 2010 | 14.29 | 14.44 | 14.17 | 14.42 | 625,054 | -0.09(-0.63%) |
Feb 24, 2010 | 14.50 | 14.73 | 14.24 | 14.51 | 492,062 | +0.11(+0.75%) |
Feb 23, 2010 | 14.80 | 15.03 | 14.20 | 14.40 | 1,241,830 | -0.65(-4.32%) |
Feb 22, 2010 | 15.17 | 15.17 | 14.82 | 15.05 | 820,719 | -0.09(-0.61%) |
Feb 19, 2010 | 15.52 | 15.52 | 14.98 | 15.14 | 984,324 | -0.39(-2.52%) |
Feb 18, 2010 | 14.43 | 15.68 | 14.24 | 15.54 | 1,428,935 | +1.13(+7.87%) |
Feb 17, 2010 | 14.30 | 14.52 | 14.21 | 14.40 | 735,091 | +0.13(+0.93%) |
Feb 16, 2010 | 14.75 | 14.78 | 14.19 | 14.27 | 1,095,117 | -0.35(-2.39%) |
Feb 12, 2010 | 14.37 | 14.62 | 14.62 | 14.62 | 1,046,720 | +0.05(+0.34%) |
Feb 11, 2010 | 14.00 | 14.63 | 13.74 | 14.57 | 1,263,689 | +0.55(+3.92%) |
Feb 10, 2010 | 14.09 | 14.22 | 13.76 | 14.02 | 472,343 | -0.18(-1.29%) |
Feb 09, 2010 | 13.90 | 14.36 | 13.75 | 14.20 | 1,003,492 | +0.53(+3.90%) |
Feb 08, 2010 | 14.10 | 14.19 | 13.58 | 13.67 | 1,330,125 | -0.39(-2.79%) |
Feb 05, 2010 | 14.54 | 14.67 | 13.46 | 14.06 | 1,385,615 | -0.54(-3.71%) |
Feb 04, 2010 | 15.04 | 15.19 | 14.57 | 14.60 | 1,102,512 | -0.58(-3.84%) |
Feb 03, 2010 | 15.17 | 15.44 | 15.13 | 15.19 | 573,093 | -0.02(-0.16%) |
Feb 02, 2010 | 14.92 | 15.39 | 14.87 | 15.21 | 885,620 | +0.48(+3.25%) |