Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.39 | 18.58 | 18.12 | 18.18 | 1,255,977 | -0.23(-1.25%) |
Apr 29, 2010 | 17.70 | 18.45 | 17.70 | 18.41 | 585,795 | +0.68(+3.84%) |
Apr 28, 2010 | 17.60 | 17.77 | 17.42 | 17.73 | 997,725 | +0.18(+1.05%) |
Apr 27, 2010 | 18.24 | 18.43 | 17.50 | 17.54 | 955,404 | -0.77(-4.22%) |
Apr 26, 2010 | 18.19 | 18.51 | 18.06 | 18.32 | 1,072,597 | +0.34(+1.87%) |
Apr 23, 2010 | 17.37 | 18.07 | 17.24 | 17.98 | 1,261,790 | +0.70(+4.03%) |
Apr 22, 2010 | 16.13 | 17.33 | 15.93 | 17.28 | 1,909,694 | +0.54(+3.25%) |
Apr 21, 2010 | 16.66 | 16.77 | 16.63 | 16.74 | 914 | +0.14(+0.83%) |
Apr 20, 2010 | 16.33 | 16.62 | 16.33 | 16.60 | 952,183 | +0.35(+2.17%) |
Apr 19, 2010 | 16.16 | 16.27 | 16.03 | 16.25 | 1,171,820 | +0.01(+0.05%) |
Apr 16, 2010 | 17.04 | 17.11 | 16.17 | 16.24 | 1,385,731 | -0.87(-5.06%) |
Apr 15, 2010 | 16.60 | 17.14 | 16.44 | 17.11 | 1,353,838 | +0.55(+3.33%) |
Apr 14, 2010 | 17.00 | 17.12 | 16.42 | 16.55 | 1,612,247 | -0.37(-2.17%) |
Apr 13, 2010 | 16.82 | 16.93 | 16.36 | 16.92 | 1,577,296 | +0.10(+0.59%) |
Apr 12, 2010 | 16.84 | 16.98 | 16.72 | 16.82 | 875,155 | -0.05(-0.27%) |
Apr 09, 2010 | 16.93 | 16.93 | 16.73 | 16.87 | 724,153 | -0.02(-0.09%) |
Apr 08, 2010 | 16.78 | 16.98 | 16.55 | 16.88 | 681,873 | +0.11(+0.64%) |
Apr 07, 2010 | 15.70 | 17.25 | 15.58 | 16.78 | 1,813,651 | +1.02(+6.46%) |
Apr 06, 2010 | 15.43 | 15.81 | 15.43 | 15.76 | 333,210 | +0.22(+1.43%) |
Apr 05, 2010 | 15.14 | 15.54 | 15.06 | 15.54 | 438,646 | +0.48(+3.20%) |
Apr 01, 2010 | 15.05 | 15.05 | 15.05 | 15.05 | 267,983 | +0.12(+0.82%) |
Mar 31, 2010 | 15.33 | 15.51 | 14.92 | 14.93 | 733,488 | -0.48(-3.13%) |
Mar 30, 2010 | 15.56 | 15.70 | 15.30 | 15.41 | 336,431 | -0.18(-1.13%) |
Mar 29, 2010 | 15.51 | 15.66 | 15.51 | 15.59 | 386,607 | +0.15(+0.99%) |
Mar 26, 2010 | 15.26 | 15.61 | 15.25 | 15.44 | 598,577 | +0.31(+2.08%) |
Mar 25, 2010 | 15.21 | 15.33 | 15.02 | 15.12 | 654,824 | -0.03(-0.20%) |
Mar 24, 2010 | 15.13 | 15.46 | 14.98 | 15.15 | 896,312 | +0.04(+0.25%) |
Mar 23, 2010 | 15.08 | 15.15 | 14.97 | 15.12 | 415,787 | +0.01(+0.05%) |
Mar 22, 2010 | 14.93 | 15.15 | 14.89 | 15.11 | 259,081 | +0.10(+0.66%) |
Mar 19, 2010 | 15.02 | 15.11 | 14.93 | 15.01 | 776,746 | +0.08(+0.56%) |
Mar 18, 2010 | 14.79 | 15.01 | 14.74 | 14.92 | 435,155 | +0.18(+1.19%) |
Mar 17, 2010 | 14.37 | 14.83 | 14.30 | 14.75 | 677,434 | +0.42(+2.94%) |
Mar 16, 2010 | 14.08 | 14.33 | 14.08 | 14.33 | 276,584 | +0.24(+1.74%) |
Mar 15, 2010 | 14.05 | 14.12 | 14.05 | 14.08 | 332,749 | +0.05(+0.33%) |
Mar 12, 2010 | 14.05 | 14.13 | 13.90 | 14.04 | 366,909 | -0.02(-0.11%) |
Mar 11, 2010 | 14.00 | 14.07 | 13.86 | 14.05 | 615,603 | -0.05(-0.38%) |
Mar 10, 2010 | 14.17 | 14.35 | 14.07 | 14.10 | 453,318 | -0.09(-0.65%) |
Mar 09, 2010 | 14.03 | 14.28 | 14.01 | 14.20 | 454,072 | +0.09(+0.65%) |
Mar 08, 2010 | 13.99 | 14.18 | 13.99 | 14.10 | 423,687 | +0.07(+0.49%) |
Mar 05, 2010 | 13.73 | 14.05 | 13.68 | 14.04 | 606,657 | +0.34(+2.52%) |
Mar 04, 2010 | 13.65 | 13.74 | 13.58 | 13.69 | 339,681 | +0.02(+0.17%) |
Mar 03, 2010 | 13.57 | 13.73 | 13.56 | 13.67 | 349,990 | +0.08(+0.56%) |
Mar 02, 2010 | 13.63 | 13.74 | 13.44 | 13.59 | 574,873 | -0.05(-0.39%) |
Mar 01, 2010 | 13.44 | 13.72 | 13.44 | 13.65 | 367,215 | +0.24(+1.77%) |
Feb 26, 2010 | 13.45 | 13.68 | 13.32 | 13.41 | 469,871 | -0.07(-0.51%) |
Feb 25, 2010 | 13.50 | 13.52 | 13.29 | 13.48 | 420,376 | -0.14(-1.01%) |
Feb 24, 2010 | 13.47 | 13.68 | 13.36 | 13.61 | 508,672 | +0.15(+1.13%) |
Feb 23, 2010 | 13.75 | 13.76 | 13.44 | 13.46 | 422,975 | -0.28(-2.05%) |
Feb 22, 2010 | 13.56 | 13.77 | 13.45 | 13.74 | 490,715 | +0.18(+1.35%) |
Feb 19, 2010 | 13.23 | 13.59 | 13.15 | 13.56 | 683,465 | +0.33(+2.53%) |
Feb 18, 2010 | 13.03 | 13.23 | 12.93 | 13.23 | 332,732 | +0.15(+1.16%) |
Feb 17, 2010 | 12.88 | 13.07 | 12.83 | 13.07 | 444,154 | +0.21(+1.60%) |
Feb 16, 2010 | 12.75 | 12.87 | 12.63 | 12.87 | 285,781 | +0.26(+2.05%) |
Feb 12, 2010 | 12.40 | 12.61 | 12.61 | 12.61 | 422,858 | +0.09(+0.73%) |
Feb 11, 2010 | 12.18 | 12.52 | 12.08 | 12.52 | 472,506 | +0.29(+2.36%) |
Feb 10, 2010 | 12.14 | 12.24 | 11.93 | 12.23 | 556,195 | +0.04(+0.31%) |
Feb 09, 2010 | 12.34 | 12.46 | 12.14 | 12.19 | 901,454 | +0.01(+0.06%) |
Feb 08, 2010 | 12.37 | 12.40 | 12.18 | 12.18 | 300,613 | -0.22(-1.78%) |
Feb 05, 2010 | 12.48 | 12.60 | 12.12 | 12.40 | 642,178 | -0.11(-0.85%) |
Feb 04, 2010 | 12.56 | 12.65 | 12.47 | 12.51 | 836,238 | -0.15(-1.20%) |
Feb 03, 2010 | 12.58 | 12.74 | 12.53 | 12.66 | 376,254 | -0.02(-0.12%) |
Feb 02, 2010 | 12.66 | 12.79 | 12.56 | 12.68 | 387,323 | +0.08(+0.63%) |