Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.15 | 19.33 | 18.54 | 18.56 | 341,200 | -0.64(-3.33%) |
Apr 29, 2010 | 19.31 | 19.35 | 18.78 | 19.20 | 292,881 | +0.02(+0.10%) |
Apr 28, 2010 | 20.51 | 20.64 | 18.52 | 19.18 | 891,178 | -1.28(-6.26%) |
Apr 27, 2010 | 20.69 | 20.79 | 20.11 | 20.46 | 254,708 | -0.25(-1.21%) |
Apr 26, 2010 | 20.03 | 21.05 | 19.79 | 20.71 | 1,085,435 | +0.57(+2.83%) |
Apr 23, 2010 | 20.14 | 20.25 | 19.97 | 20.14 | 207,977 | -0.01(-0.05%) |
Apr 22, 2010 | 19.84 | 20.22 | 19.52 | 20.15 | 333,961 | +0.18(+0.90%) |
Apr 21, 2010 | 20.22 | 20.22 | 19.50 | 19.97 | 741,661 | -0.19(-0.94%) |
Apr 20, 2010 | 20.59 | 20.78 | 19.95 | 20.16 | 921,465 | -0.32(-1.56%) |
Apr 19, 2010 | 21.53 | 21.64 | 20.25 | 20.48 | 403,373 | -1.20(-5.54%) |
Apr 16, 2010 | 21.62 | 21.96 | 21.38 | 21.68 | 331,151 | +0.03(+0.14%) |
Apr 15, 2010 | 21.50 | 22.00 | 21.35 | 21.65 | 237,229 | +0.03(+0.14%) |
Apr 14, 2010 | 20.92 | 21.70 | 20.92 | 21.62 | 441,019 | +0.74(+3.54%) |
Apr 13, 2010 | 19.98 | 21.04 | 19.81 | 20.88 | 273,983 | +0.87(+4.35%) |
Apr 12, 2010 | 20.17 | 20.20 | 19.55 | 20.01 | 491,926 | -0.24(-1.19%) |
Apr 09, 2010 | 20.40 | 20.41 | 19.75 | 20.25 | 422,348 | -0.16(-0.78%) |
Apr 08, 2010 | 21.16 | 21.70 | 20.29 | 20.41 | 701,705 | -1.95(-8.72%) |
Apr 07, 2010 | 21.87 | 22.53 | 21.86 | 22.36 | 225,411 | +0.40(+1.82%) |
Apr 06, 2010 | 21.73 | 22.05 | 21.45 | 21.96 | 231,401 | +0.37(+1.71%) |
Apr 05, 2010 | 20.92 | 22.16 | 20.92 | 21.59 | 467,344 | +0.90(+4.35%) |
Apr 01, 2010 | 20.69 | 20.69 | 20.69 | 20.69 | 361,300 | +0.20(+0.98%) |
Mar 31, 2010 | 20.31 | 20.67 | 19.66 | 20.49 | 148,079 | +0.17(+0.84%) |
Mar 30, 2010 | 20.44 | 20.73 | 20.11 | 20.32 | 111,909 | +0.07(+0.35%) |
Mar 29, 2010 | 20.62 | 20.65 | 20.12 | 20.25 | 87,495 | -0.24(-1.17%) |
Mar 26, 2010 | 20.29 | 20.52 | 20.00 | 20.49 | 149,625 | +0.37(+1.84%) |
Mar 25, 2010 | 20.30 | 20.68 | 20.01 | 20.12 | 213,515 | -0.11(-0.54%) |
Mar 24, 2010 | 19.91 | 20.26 | 19.58 | 20.23 | 225,525 | +0.18(+0.90%) |
Mar 23, 2010 | 19.80 | 20.24 | 19.00 | 20.05 | 168,676 | +0.24(+1.21%) |
Mar 22, 2010 | 19.26 | 20.04 | 18.94 | 19.81 | 217,310 | +0.46(+2.38%) |
Mar 19, 2010 | 19.73 | 19.73 | 19.22 | 19.35 | 226,929 | -0.24(-1.23%) |
Mar 18, 2010 | 19.64 | 19.88 | 19.40 | 19.59 | 220,621 | -0.10(-0.51%) |
Mar 17, 2010 | 19.80 | 19.99 | 19.38 | 19.69 | 320,472 | -0.11(-0.56%) |
Mar 16, 2010 | 19.38 | 20.32 | 18.98 | 19.80 | 405,061 | +0.57(+2.96%) |
Mar 15, 2010 | 18.99 | 19.58 | 18.17 | 19.23 | 506,192 | +0.22(+1.16%) |
Mar 12, 2010 | 18.20 | 19.23 | 18.05 | 19.01 | 1,037,987 | -1.24(-6.12%) |
Mar 11, 2010 | 20.05 | 21.29 | 19.75 | 20.25 | 1,188,397 | +0.18(+0.90%) |
Mar 10, 2010 | 19.91 | 20.11 | 19.25 | 20.07 | 404,736 | +0.26(+1.31%) |
Mar 09, 2010 | 19.10 | 19.99 | 18.70 | 19.81 | 608,389 | +0.77(+4.04%) |
Mar 08, 2010 | 18.74 | 19.59 | 18.28 | 19.04 | 635,418 | +0.36(+1.93%) |
Mar 05, 2010 | 17.77 | 18.93 | 17.54 | 18.68 | 821,276 | +1.06(+6.02%) |
Mar 04, 2010 | 18.45 | 20.61 | 17.59 | 17.62 | 3,729,155 | +1.61(+10.06%) |
Mar 03, 2010 | 16.03 | 16.32 | 15.60 | 16.01 | 298,632 | -0.01(-0.06%) |
Mar 02, 2010 | 15.15 | 16.02 | 15.15 | 16.02 | 239,839 | +0.93(+6.16%) |
Mar 01, 2010 | 14.45 | 15.21 | 14.15 | 15.09 | 162,592 | +0.75(+5.23%) |
Feb 26, 2010 | 14.30 | 14.49 | 14.19 | 14.34 | 67,429 | -0.03(-0.21%) |
Feb 25, 2010 | 14.13 | 14.41 | 13.92 | 14.37 | 98,215 | +0.08(+0.56%) |
Feb 24, 2010 | 14.13 | 14.47 | 14.01 | 14.29 | 42,552 | +0.16(+1.13%) |
Feb 23, 2010 | 14.27 | 14.51 | 13.91 | 14.13 | 71,572 | -0.12(-0.84%) |
Feb 22, 2010 | 14.58 | 14.67 | 14.22 | 14.25 | 69,726 | -0.33(-2.26%) |
Feb 19, 2010 | 14.49 | 14.65 | 14.34 | 14.58 | 115,102 | +0.08(+0.55%) |
Feb 18, 2010 | 14.38 | 14.51 | 14.17 | 14.50 | 181,328 | +0.13(+0.90%) |
Feb 17, 2010 | 13.91 | 14.45 | 13.85 | 14.37 | 117,016 | +0.47(+3.38%) |
Feb 16, 2010 | 13.76 | 13.91 | 13.52 | 13.90 | 58,633 | +0.18(+1.31%) |
Feb 12, 2010 | 13.53 | 13.72 | 13.72 | 13.72 | 120,800 | +0.12(+0.88%) |
Feb 11, 2010 | 13.52 | 13.63 | 13.27 | 13.60 | 114,055 | +0.00(+0.00%) |
Feb 10, 2010 | 13.56 | 13.61 | 13.24 | 13.60 | 119,227 | +0.02(+0.15%) |
Feb 09, 2010 | 13.42 | 13.64 | 13.08 | 13.58 | 76,524 | +0.30(+2.26%) |
Feb 08, 2010 | 13.14 | 13.29 | 12.90 | 13.28 | 264,645 | +0.16(+1.22%) |
Feb 05, 2010 | 13.34 | 13.40 | 12.73 | 13.12 | 312,884 | -0.22(-1.65%) |
Feb 04, 2010 | 13.37 | 13.65 | 13.31 | 13.34 | 566,628 | +0.04(+0.30%) |
Feb 03, 2010 | 13.25 | 13.35 | 12.94 | 13.30 | 129,721 | +0.05(+0.38%) |
Feb 02, 2010 | 12.97 | 13.33 | 12.69 | 13.25 | 234,561 | +0.27(+2.08%) |