Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.00 | 19.13 | 18.54 | 18.75 | 3,133,913 | -0.21(-1.10%) |
Apr 29, 2010 | 18.68 | 19.14 | 18.12 | 18.96 | 3,708,400 | +1.75(+10.19%) |
Apr 28, 2010 | 17.29 | 17.42 | 17.10 | 17.21 | 1,059,272 | +0.09(+0.50%) |
Apr 27, 2010 | 17.49 | 17.68 | 17.08 | 17.12 | 1,161,259 | -0.49(-2.76%) |
Apr 26, 2010 | 17.83 | 18.08 | 17.55 | 17.61 | 989,562 | -0.25(-1.37%) |
Apr 23, 2010 | 17.60 | 17.88 | 17.43 | 17.85 | 1,003,281 | +0.23(+1.30%) |
Apr 22, 2010 | 17.18 | 17.65 | 16.95 | 17.62 | 1,174,409 | +0.27(+1.54%) |
Apr 21, 2010 | 16.92 | 17.41 | 16.92 | 17.36 | 1,417,366 | +0.42(+2.49%) |
Apr 20, 2010 | 16.88 | 17.19 | 16.80 | 16.94 | 1,016,513 | +0.17(+1.02%) |
Apr 19, 2010 | 16.85 | 17.10 | 16.61 | 16.77 | 986,557 | -0.15(-0.91%) |
Apr 16, 2010 | 17.09 | 17.18 | 16.90 | 16.92 | 1,868,708 | -0.28(-1.64%) |
Apr 15, 2010 | 16.81 | 17.35 | 16.74 | 17.20 | 1,303,504 | +0.39(+2.31%) |
Apr 14, 2010 | 16.66 | 16.85 | 16.58 | 16.81 | 665,183 | +0.27(+1.61%) |
Apr 13, 2010 | 16.46 | 16.57 | 16.34 | 16.55 | 459,952 | +0.02(+0.10%) |
Apr 12, 2010 | 16.53 | 16.61 | 16.42 | 16.53 | 583,450 | +0.01(+0.03%) |
Apr 09, 2010 | 16.33 | 16.53 | 16.25 | 16.53 | 785,194 | +0.19(+1.17%) |
Apr 08, 2010 | 16.30 | 16.41 | 16.23 | 16.33 | 1,051,198 | -0.09(-0.55%) |
Apr 07, 2010 | 16.39 | 16.53 | 16.33 | 16.42 | 1,802,602 | +0.03(+0.20%) |
Apr 06, 2010 | 16.39 | 16.58 | 16.37 | 16.39 | 819,986 | -0.05(-0.29%) |
Apr 05, 2010 | 16.32 | 16.53 | 16.30 | 16.44 | 654,554 | +0.21(+1.28%) |
Apr 01, 2010 | 16.12 | 16.23 | 16.23 | 16.23 | 1,114,829 | +0.23(+1.47%) |
Mar 31, 2010 | 16.04 | 16.36 | 15.93 | 16.00 | 1,990,425 | +0.03(+0.17%) |
Mar 30, 2010 | 16.06 | 16.29 | 15.78 | 15.97 | 1,368,293 | -0.10(-0.60%) |
Mar 29, 2010 | 15.44 | 16.09 | 15.44 | 16.07 | 2,023,851 | +0.75(+4.91%) |
Mar 26, 2010 | 15.05 | 15.33 | 15.05 | 15.32 | 946,331 | +0.29(+1.92%) |
Mar 25, 2010 | 15.17 | 15.40 | 15.02 | 15.03 | 727,813 | -0.09(-0.56%) |
Mar 24, 2010 | 15.23 | 15.25 | 15.07 | 15.11 | 700,821 | -0.14(-0.91%) |
Mar 23, 2010 | 14.91 | 15.28 | 14.87 | 15.25 | 563,023 | +0.72(+4.99%) |
Mar 22, 2010 | 14.63 | 14.94 | 14.45 | 14.53 | 945,446 | -0.27(-1.84%) |
Mar 19, 2010 | 15.46 | 15.46 | 14.80 | 14.80 | 1,450,604 | -0.60(-3.88%) |
Mar 18, 2010 | 15.22 | 15.44 | 15.20 | 15.40 | 1,354,147 | +0.19(+1.26%) |
Mar 17, 2010 | 14.93 | 15.33 | 14.86 | 15.20 | 1,042,921 | +0.33(+2.19%) |
Mar 16, 2010 | 14.68 | 14.99 | 14.68 | 14.88 | 1,025,206 | +0.22(+1.49%) |
Mar 15, 2010 | 14.60 | 14.67 | 14.58 | 14.66 | 1,025,994 | -0.20(-1.36%) |
Mar 12, 2010 | 14.94 | 14.96 | 14.80 | 14.86 | 1,039,524 | +0.01(+0.07%) |
Mar 11, 2010 | 14.74 | 14.89 | 14.62 | 14.85 | 1,036,208 | +0.01(+0.07%) |
Mar 10, 2010 | 14.40 | 14.84 | 14.39 | 14.84 | 969,125 | +0.36(+2.47%) |
Mar 09, 2010 | 14.63 | 14.77 | 14.45 | 14.48 | 1,995,123 | -0.30(-2.06%) |
Mar 08, 2010 | 14.76 | 14.95 | 14.75 | 14.79 | 1,140,926 | +0.00(+0.00%) |
Mar 05, 2010 | 14.56 | 14.79 | 14.51 | 14.79 | 1,462,602 | +0.39(+2.74%) |
Mar 04, 2010 | 14.43 | 14.55 | 14.27 | 14.39 | 1,233,765 | -0.06(-0.41%) |
Mar 03, 2010 | 14.47 | 14.58 | 14.44 | 14.45 | 964,474 | -0.02(-0.15%) |
Mar 02, 2010 | 14.38 | 14.57 | 14.37 | 14.47 | 1,419,572 | +0.12(+0.82%) |
Mar 01, 2010 | 14.07 | 14.38 | 14.05 | 14.36 | 1,054,182 | +0.37(+2.67%) |
Feb 26, 2010 | 14.02 | 14.08 | 13.83 | 13.98 | 681,578 | +0.01(+0.08%) |
Feb 25, 2010 | 13.52 | 14.00 | 13.47 | 13.97 | 1,071,105 | +0.06(+0.42%) |
Feb 24, 2010 | 13.90 | 13.94 | 13.64 | 13.91 | 1,329,969 | +0.07(+0.50%) |
Feb 23, 2010 | 14.05 | 14.15 | 13.80 | 13.84 | 1,016,252 | -0.27(-1.89%) |
Feb 22, 2010 | 14.19 | 14.22 | 13.92 | 14.11 | 1,345,284 | -0.04(-0.26%) |
Feb 19, 2010 | 13.88 | 14.26 | 13.82 | 14.15 | 1,438,961 | +0.20(+1.45%) |
Feb 18, 2010 | 13.91 | 14.16 | 13.74 | 13.95 | 1,550,491 | +0.04(+0.27%) |
Feb 17, 2010 | 13.53 | 14.08 | 13.46 | 13.91 | 2,586,713 | +0.45(+3.36%) |
Feb 16, 2010 | 13.29 | 13.46 | 13.21 | 13.46 | 778,835 | +0.28(+2.10%) |
Feb 12, 2010 | 12.75 | 13.18 | 13.18 | 13.18 | 2,318,856 | +0.35(+2.73%) |
Feb 11, 2010 | 12.59 | 12.94 | 12.54 | 12.83 | 1,234,053 | +0.24(+1.90%) |
Feb 10, 2010 | 12.64 | 12.77 | 12.48 | 12.59 | 938,117 | -0.09(-0.71%) |
Feb 09, 2010 | 12.50 | 12.94 | 12.50 | 12.68 | 1,992,642 | +0.32(+2.62%) |
Feb 08, 2010 | 12.04 | 12.56 | 12.01 | 12.36 | 2,019,925 | +0.32(+2.65%) |
Feb 05, 2010 | 12.42 | 12.43 | 11.70 | 12.04 | 2,852,874 | -0.35(-2.79%) |
Feb 04, 2010 | 12.89 | 12.90 | 12.38 | 12.38 | 1,803,531 | -0.69(-5.28%) |
Feb 03, 2010 | 12.82 | 13.08 | 12.73 | 13.07 | 2,156,711 | +0.24(+1.86%) |
Feb 02, 2010 | 11.78 | 13.08 | 11.78 | 12.84 | 3,334,946 | +0.21(+1.68%) |