Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.80 | 20.03 | 19.52 | 19.57 | 1,706,216 | +0.05(+0.24%) |
Apr 29, 2010 | 19.24 | 19.59 | 19.24 | 19.53 | 994,402 | +0.55(+2.88%) |
Apr 28, 2010 | 18.86 | 19.08 | 18.72 | 18.98 | 1,332,099 | +0.61(+3.33%) |
Apr 27, 2010 | 19.02 | 19.02 | 18.36 | 18.37 | 1,042,209 | -0.78(-4.07%) |
Apr 26, 2010 | 19.15 | 19.33 | 19.12 | 19.15 | 924,676 | +0.00(+0.00%) |
Apr 23, 2010 | 19.02 | 19.17 | 18.79 | 19.15 | 1,170,580 | +0.10(+0.54%) |
Apr 22, 2010 | 18.11 | 19.23 | 17.67 | 19.04 | 2,300,661 | +0.84(+4.64%) |
Apr 21, 2010 | 18.13 | 18.26 | 17.92 | 18.20 | 2,223,811 | +0.54(+3.05%) |
Apr 20, 2010 | 17.48 | 17.66 | 17.39 | 17.66 | 1,074,922 | +0.24(+1.38%) |
Apr 19, 2010 | 17.43 | 17.47 | 17.04 | 17.42 | 1,363,177 | -0.19(-1.05%) |
Apr 16, 2010 | 17.90 | 17.97 | 17.40 | 17.61 | 1,517,074 | -0.42(-2.32%) |
Apr 15, 2010 | 17.86 | 18.03 | 17.81 | 18.02 | 879,129 | +0.18(+0.99%) |
Apr 14, 2010 | 17.73 | 17.93 | 17.67 | 17.85 | 854,984 | +0.65(+3.78%) |
Apr 13, 2010 | 17.28 | 17.31 | 17.10 | 17.20 | 925,604 | -0.02(-0.11%) |
Apr 12, 2010 | 17.32 | 17.32 | 16.99 | 17.22 | 1,380,881 | -0.46(-2.62%) |
Apr 09, 2010 | 17.75 | 17.86 | 17.63 | 17.68 | 1,362,549 | -0.11(-0.63%) |
Apr 08, 2010 | 17.95 | 17.95 | 17.59 | 17.79 | 4,114,546 | +0.42(+2.40%) |
Apr 07, 2010 | 17.62 | 17.69 | 17.31 | 17.37 | 2,247,312 | -0.21(-1.21%) |
Apr 06, 2010 | 17.71 | 17.80 | 17.54 | 17.59 | 616,043 | -0.36(-2.02%) |
Apr 05, 2010 | 17.95 | 18.18 | 17.92 | 17.95 | 2,129,252 | +0.68(+3.92%) |
Apr 01, 2010 | 17.04 | 17.27 | 17.27 | 17.27 | 2,059,802 | +0.87(+5.32%) |
Mar 31, 2010 | 16.49 | 16.51 | 16.22 | 16.40 | 1,146,060 | +0.10(+0.63%) |
Mar 30, 2010 | 16.23 | 16.31 | 16.07 | 16.30 | 990,869 | +0.17(+1.04%) |
Mar 29, 2010 | 15.86 | 16.18 | 15.80 | 16.13 | 1,389,525 | +0.62(+4.01%) |
Mar 26, 2010 | 15.72 | 15.87 | 15.34 | 15.51 | 1,844,845 | -0.30(-1.88%) |
Mar 25, 2010 | 16.03 | 16.04 | 15.75 | 15.81 | 1,270,741 | +0.02(+0.12%) |
Mar 24, 2010 | 16.10 | 16.10 | 15.78 | 15.79 | 940,990 | -0.32(-2.01%) |
Mar 23, 2010 | 15.95 | 16.17 | 15.86 | 16.11 | 2,326,744 | +0.74(+4.83%) |
Mar 22, 2010 | 15.36 | 15.50 | 15.30 | 15.37 | 1,973,901 | -0.16(-1.01%) |
Mar 19, 2010 | 15.94 | 15.95 | 15.53 | 15.53 | 2,700,400 | -0.19(-1.24%) |
Mar 18, 2010 | 15.85 | 15.91 | 15.55 | 15.72 | 1,901,543 | -0.12(-0.76%) |
Mar 17, 2010 | 15.71 | 16.09 | 15.71 | 15.84 | 1,884,930 | +0.51(+3.33%) |
Mar 16, 2010 | 14.99 | 15.35 | 14.98 | 15.33 | 1,968,583 | +0.63(+4.29%) |
Mar 15, 2010 | 14.61 | 14.72 | 14.57 | 14.70 | 761,126 | -0.06(-0.38%) |
Mar 12, 2010 | 14.71 | 14.81 | 14.61 | 14.76 | 1,624,268 | +0.35(+2.45%) |
Mar 11, 2010 | 14.54 | 14.54 | 14.21 | 14.41 | 1,624,117 | -0.23(-1.58%) |
Mar 10, 2010 | 14.38 | 14.73 | 14.38 | 14.64 | 997,514 | +0.26(+1.81%) |
Mar 09, 2010 | 14.41 | 14.42 | 14.28 | 14.38 | 1,091,991 | -0.18(-1.21%) |
Mar 08, 2010 | 14.86 | 14.86 | 14.52 | 14.55 | 1,329,294 | -0.44(-2.91%) |
Mar 05, 2010 | 14.84 | 15.01 | 14.80 | 14.99 | 794,754 | +0.30(+2.02%) |
Mar 04, 2010 | 14.75 | 14.87 | 14.52 | 14.69 | 1,138,364 | +0.06(+0.38%) |
Mar 03, 2010 | 14.39 | 14.69 | 14.29 | 14.64 | 1,374,011 | +0.54(+3.82%) |
Mar 02, 2010 | 14.24 | 14.27 | 14.02 | 14.10 | 1,571,667 | -0.10(-0.72%) |
Mar 01, 2010 | 14.10 | 14.27 | 13.93 | 14.20 | 1,690,283 | +0.25(+1.80%) |
Feb 26, 2010 | 13.96 | 13.99 | 13.75 | 13.95 | 877,728 | -0.10(-0.73%) |
Feb 25, 2010 | 13.87 | 14.08 | 13.60 | 14.05 | 1,900,241 | -0.17(-1.17%) |
Feb 24, 2010 | 14.28 | 14.38 | 14.16 | 14.22 | 2,099,507 | -0.04(-0.26%) |
Feb 23, 2010 | 14.81 | 14.82 | 14.15 | 14.26 | 4,055,119 | -0.77(-5.12%) |
Feb 22, 2010 | 15.44 | 15.44 | 14.89 | 15.03 | 5,030,764 | -0.32(-2.06%) |
Feb 19, 2010 | 15.33 | 15.43 | 15.19 | 15.34 | 1,461,816 | -0.27(-1.72%) |
Feb 18, 2010 | 15.49 | 15.69 | 15.46 | 15.61 | 1,127,594 | +0.06(+0.42%) |
Feb 17, 2010 | 15.51 | 15.58 | 15.44 | 15.55 | 877,510 | +0.46(+3.07%) |
Feb 16, 2010 | 15.09 | 15.14 | 14.98 | 15.08 | 847,463 | +0.14(+0.93%) |
Feb 12, 2010 | 14.61 | 14.94 | 14.94 | 14.94 | 1,933,133 | -0.32(-2.13%) |
Feb 11, 2010 | 15.07 | 15.43 | 14.84 | 15.27 | 1,345,761 | +0.15(+0.98%) |
Feb 10, 2010 | 15.13 | 15.36 | 14.89 | 15.12 | 1,148,975 | -0.12(-0.79%) |
Feb 09, 2010 | 14.96 | 15.37 | 14.93 | 15.24 | 2,749,566 | +0.55(+3.72%) |
Feb 08, 2010 | 14.60 | 14.92 | 14.53 | 14.69 | 2,241,364 | +0.37(+2.59%) |
Feb 05, 2010 | 14.38 | 14.40 | 13.91 | 14.32 | 2,123,679 | +0.00(+0.00%) |
Feb 04, 2010 | 14.96 | 15.00 | 14.27 | 14.32 | 1,641,131 | -0.92(-6.03%) |
Feb 03, 2010 | 15.17 | 15.35 | 15.07 | 15.24 | 975,266 | +0.14(+0.92%) |
Feb 02, 2010 | 15.02 | 15.19 | 14.73 | 15.10 | 1,323,062 | +0.13(+0.87%) |