Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.89 | 17.93 | 16.89 | 17.00 | 1,533,257 | -0.93(-5.19%) |
Apr 29, 2010 | 16.70 | 18.20 | 16.58 | 17.93 | 3,052,272 | +1.37(+8.27%) |
Apr 28, 2010 | 17.12 | 17.16 | 16.51 | 16.56 | 1,182,792 | -0.44(-2.59%) |
Apr 27, 2010 | 17.04 | 17.13 | 16.73 | 17.00 | 3,349,359 | -0.14(-0.82%) |
Apr 26, 2010 | 16.92 | 17.25 | 16.50 | 17.14 | 2,787,317 | +0.26(+1.54%) |
Apr 23, 2010 | 17.74 | 17.79 | 16.42 | 16.88 | 4,019,793 | -0.74(-4.20%) |
Apr 22, 2010 | 19.42 | 19.42 | 17.18 | 17.62 | 5,676,729 | -1.18(-6.28%) |
Apr 21, 2010 | 18.78 | 18.89 | 18.51 | 18.80 | 702,766 | -0.02(-0.11%) |
Apr 20, 2010 | 18.66 | 18.82 | 18.47 | 18.82 | 360,506 | +0.19(+1.02%) |
Apr 19, 2010 | 18.59 | 18.66 | 18.07 | 18.63 | 544,550 | -0.07(-0.37%) |
Apr 16, 2010 | 18.65 | 18.90 | 18.04 | 18.70 | 850,148 | +0.03(+0.16%) |
Apr 15, 2010 | 18.49 | 18.77 | 18.29 | 18.67 | 583,161 | +0.33(+1.80%) |
Apr 14, 2010 | 18.22 | 18.38 | 17.93 | 18.34 | 793,307 | +0.25(+1.38%) |
Apr 13, 2010 | 17.71 | 18.18 | 17.69 | 18.09 | 618,182 | +0.39(+2.20%) |
Apr 12, 2010 | 17.62 | 17.89 | 17.52 | 17.70 | 990,105 | +0.13(+0.74%) |
Apr 09, 2010 | 17.54 | 18.13 | 17.33 | 17.57 | 1,000,662 | +0.08(+0.46%) |
Apr 08, 2010 | 18.10 | 18.15 | 17.48 | 17.49 | 1,831,787 | -0.68(-3.74%) |
Apr 07, 2010 | 18.37 | 18.89 | 17.96 | 18.17 | 1,414,528 | -0.27(-1.46%) |
Apr 06, 2010 | 19.90 | 20.03 | 18.18 | 18.44 | 4,069,494 | -2.00(-9.78%) |
Apr 05, 2010 | 19.58 | 20.56 | 19.45 | 20.44 | 405,829 | +0.86(+4.39%) |
Apr 01, 2010 | 19.44 | 19.58 | 19.58 | 19.58 | 272,800 | +0.24(+1.24%) |
Mar 31, 2010 | 19.50 | 19.85 | 19.30 | 19.34 | 245,699 | -0.17(-0.87%) |
Mar 30, 2010 | 19.55 | 19.94 | 19.41 | 19.51 | 339,859 | -0.01(-0.05%) |
Mar 29, 2010 | 19.56 | 19.65 | 19.31 | 19.52 | 435,924 | +0.06(+0.31%) |
Mar 26, 2010 | 19.45 | 19.88 | 19.30 | 19.46 | 877,227 | +0.11(+0.57%) |
Mar 25, 2010 | 19.72 | 20.00 | 19.35 | 19.35 | 270,478 | -0.31(-1.58%) |
Mar 24, 2010 | 19.80 | 19.98 | 19.48 | 19.66 | 315,151 | -0.23(-1.16%) |
Mar 23, 2010 | 19.65 | 19.90 | 19.54 | 19.89 | 400,495 | +0.28(+1.43%) |
Mar 22, 2010 | 19.03 | 19.91 | 19.03 | 19.61 | 558,053 | +0.45(+2.35%) |
Mar 19, 2010 | 19.34 | 19.34 | 19.04 | 19.16 | 556,561 | -0.04(-0.21%) |
Mar 18, 2010 | 19.34 | 19.44 | 19.07 | 19.20 | 280,908 | -0.12(-0.62%) |
Mar 17, 2010 | 18.99 | 19.58 | 18.81 | 19.32 | 625,422 | +0.42(+2.22%) |
Mar 16, 2010 | 18.62 | 19.13 | 18.37 | 18.90 | 497,845 | +0.36(+1.94%) |
Mar 15, 2010 | 18.34 | 19.06 | 18.12 | 18.54 | 699,241 | -0.64(-3.34%) |
Mar 12, 2010 | 19.50 | 19.52 | 19.09 | 19.18 | 377,609 | -0.25(-1.29%) |
Mar 11, 2010 | 19.39 | 19.51 | 19.25 | 19.43 | 171,086 | -0.04(-0.21%) |
Mar 10, 2010 | 19.43 | 19.71 | 19.35 | 19.47 | 275,483 | +0.03(+0.15%) |
Mar 09, 2010 | 19.20 | 19.60 | 19.08 | 19.44 | 514,469 | +0.17(+0.88%) |
Mar 08, 2010 | 19.17 | 19.43 | 19.08 | 19.27 | 336,349 | +0.10(+0.52%) |
Mar 05, 2010 | 18.84 | 19.34 | 18.80 | 19.17 | 627,955 | +0.34(+1.81%) |
Mar 04, 2010 | 18.74 | 18.87 | 18.60 | 18.83 | 243,536 | +0.08(+0.43%) |
Mar 03, 2010 | 19.08 | 19.08 | 18.60 | 18.75 | 520,107 | -0.21(-1.11%) |
Mar 02, 2010 | 18.77 | 19.01 | 18.58 | 18.96 | 815,137 | +0.18(+0.96%) |
Mar 01, 2010 | 18.16 | 18.78 | 18.07 | 18.78 | 797,372 | +0.68(+3.76%) |
Feb 26, 2010 | 17.84 | 18.20 | 17.84 | 18.10 | 800,324 | -0.02(-0.11%) |
Feb 25, 2010 | 17.55 | 18.16 | 17.40 | 18.12 | 750,465 | +0.12(+0.67%) |
Feb 24, 2010 | 17.88 | 18.25 | 17.87 | 18.00 | 557,054 | +0.08(+0.45%) |
Feb 23, 2010 | 17.20 | 18.00 | 17.17 | 17.92 | 677,777 | +0.00(+0.00%) |
Feb 22, 2010 | 17.89 | 18.00 | 17.67 | 17.92 | 477,163 | -0.02(-0.11%) |
Feb 19, 2010 | 18.00 | 18.02 | 17.90 | 17.94 | 317,027 | -0.05(-0.28%) |
Feb 18, 2010 | 17.85 | 18.00 | 17.81 | 17.99 | 187,111 | +0.07(+0.39%) |
Feb 17, 2010 | 18.00 | 18.00 | 17.83 | 17.92 | 190,013 | -0.03(-0.17%) |
Feb 16, 2010 | 17.70 | 17.95 | 17.40 | 17.95 | 268,338 | +0.42(+2.40%) |
Feb 12, 2010 | 17.30 | 17.53 | 17.53 | 17.53 | 371,700 | +0.08(+0.46%) |
Feb 11, 2010 | 17.25 | 17.74 | 17.18 | 17.45 | 405,206 | +0.19(+1.10%) |
Feb 10, 2010 | 17.07 | 17.30 | 16.93 | 17.26 | 445,991 | +0.06(+0.35%) |
Feb 09, 2010 | 17.50 | 17.60 | 17.09 | 17.20 | 423,465 | -0.08(-0.46%) |
Feb 08, 2010 | 17.62 | 17.81 | 17.25 | 17.28 | 310,479 | -0.40(-2.26%) |
Feb 05, 2010 | 17.49 | 17.86 | 17.27 | 17.68 | 540,526 | +0.19(+1.09%) |
Feb 04, 2010 | 17.94 | 17.94 | 17.33 | 17.49 | 897,802 | -0.62(-3.42%) |
Feb 03, 2010 | 18.10 | 18.48 | 17.83 | 18.11 | 553,292 | -0.01(-0.06%) |
Feb 02, 2010 | 18.00 | 18.52 | 17.97 | 18.12 | 1,289,062 | -0.46(-2.48%) |