Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.79 | 23.04 | 21.00 | 21.02 | 259,966 | -1.63(-7.21%) |
Apr 29, 2010 | 22.10 | 22.66 | 21.99 | 22.65 | 253,834 | +0.66(+3.00%) |
Apr 28, 2010 | 22.12 | 22.24 | 21.61 | 21.99 | 300,552 | -0.06(-0.26%) |
Apr 27, 2010 | 23.14 | 23.15 | 21.85 | 22.05 | 308,394 | -1.10(-4.77%) |
Apr 26, 2010 | 23.25 | 23.96 | 23.13 | 23.15 | 222,466 | +0.08(+0.33%) |
Apr 23, 2010 | 22.87 | 23.22 | 22.66 | 23.08 | 221,073 | +0.17(+0.74%) |
Apr 22, 2010 | 22.31 | 23.04 | 22.28 | 22.91 | 264,411 | +0.32(+1.42%) |
Apr 21, 2010 | 22.45 | 22.70 | 22.42 | 22.59 | 180,426 | +0.13(+0.59%) |
Apr 20, 2010 | 22.60 | 22.67 | 22.28 | 22.45 | 219,024 | -0.06(-0.25%) |
Apr 19, 2010 | 22.50 | 22.79 | 22.02 | 22.51 | 248,608 | +0.00(+0.00%) |
Apr 16, 2010 | 22.63 | 22.99 | 21.90 | 22.51 | 224,917 | -0.12(-0.54%) |
Apr 15, 2010 | 22.72 | 23.12 | 22.58 | 22.63 | 180,679 | +0.05(+0.21%) |
Apr 14, 2010 | 22.28 | 22.89 | 22.28 | 22.59 | 198,092 | +0.38(+1.70%) |
Apr 13, 2010 | 22.56 | 22.86 | 22.13 | 22.21 | 384,221 | -0.33(-1.47%) |
Apr 12, 2010 | 21.95 | 23.37 | 21.80 | 22.54 | 511,195 | +0.81(+3.74%) |
Apr 09, 2010 | 21.84 | 22.06 | 21.30 | 21.73 | 253,799 | -0.05(-0.22%) |
Apr 08, 2010 | 21.05 | 22.62 | 20.83 | 21.78 | 526,750 | +0.73(+3.45%) |
Apr 07, 2010 | 21.07 | 21.39 | 20.66 | 21.05 | 310,600 | +0.04(+0.18%) |
Apr 06, 2010 | 19.98 | 21.06 | 19.83 | 21.01 | 246,462 | +0.94(+4.70%) |
Apr 05, 2010 | 19.71 | 20.15 | 19.65 | 20.07 | 182,752 | +0.39(+1.97%) |
Apr 01, 2010 | 19.96 | 19.68 | 19.68 | 19.68 | 231,702 | -0.14(-0.71%) |
Mar 31, 2010 | 19.89 | 20.54 | 19.80 | 19.82 | 201,890 | -0.48(-2.37%) |
Mar 30, 2010 | 19.81 | 20.35 | 19.73 | 20.30 | 225,358 | +0.48(+2.43%) |
Mar 29, 2010 | 20.42 | 20.42 | 19.78 | 19.82 | 235,120 | -0.22(-1.11%) |
Mar 26, 2010 | 20.10 | 20.51 | 19.97 | 20.04 | 302,238 | -0.01(-0.07%) |
Mar 25, 2010 | 19.92 | 20.58 | 19.83 | 20.06 | 241,522 | +0.20(+1.00%) |
Mar 24, 2010 | 20.03 | 20.11 | 19.72 | 19.86 | 201,005 | -0.23(-1.13%) |
Mar 23, 2010 | 19.77 | 20.18 | 19.58 | 20.09 | 171,409 | +0.47(+2.41%) |
Mar 22, 2010 | 18.62 | 19.84 | 18.23 | 19.61 | 367,231 | +0.67(+3.54%) |
Mar 19, 2010 | 19.93 | 19.94 | 18.89 | 18.94 | 331,150 | -1.02(-5.11%) |
Mar 18, 2010 | 20.20 | 20.26 | 19.68 | 19.96 | 271,271 | -0.27(-1.35%) |
Mar 17, 2010 | 20.10 | 20.85 | 20.06 | 20.24 | 474,305 | +0.24(+1.18%) |
Mar 16, 2010 | 19.30 | 20.06 | 18.99 | 20.00 | 731,508 | +0.86(+4.49%) |
Mar 15, 2010 | 19.06 | 19.44 | 18.79 | 19.14 | 540,059 | +0.16(+0.85%) |
Mar 12, 2010 | 19.87 | 20.25 | 18.71 | 18.98 | 1,271,091 | +0.57(+3.08%) |
Mar 11, 2010 | 17.88 | 18.53 | 17.48 | 18.42 | 744,647 | +0.92(+5.23%) |
Mar 10, 2010 | 17.71 | 18.00 | 17.43 | 17.50 | 246,887 | -0.10(-0.59%) |
Mar 09, 2010 | 17.90 | 17.91 | 17.35 | 17.60 | 291,976 | -0.09(-0.48%) |
Mar 08, 2010 | 18.08 | 18.86 | 17.65 | 17.69 | 480,360 | -0.07(-0.37%) |
Mar 05, 2010 | 17.04 | 18.02 | 17.04 | 17.75 | 520,775 | +0.76(+4.50%) |
Mar 04, 2010 | 16.39 | 17.20 | 16.26 | 16.99 | 485,186 | +0.73(+4.47%) |
Mar 03, 2010 | 15.75 | 16.27 | 15.75 | 16.26 | 176,645 | +0.56(+3.55%) |
Mar 02, 2010 | 15.90 | 16.17 | 15.71 | 15.71 | 238,481 | -0.22(-1.36%) |
Mar 01, 2010 | 15.72 | 16.22 | 15.63 | 15.92 | 151,235 | +0.29(+1.87%) |
Feb 26, 2010 | 15.73 | 15.78 | 15.38 | 15.63 | 83,208 | -0.10(-0.66%) |
Feb 25, 2010 | 15.56 | 15.75 | 15.21 | 15.73 | 85,047 | -0.02(-0.12%) |
Feb 24, 2010 | 15.61 | 15.98 | 15.38 | 15.75 | 125,053 | +0.17(+1.09%) |
Feb 23, 2010 | 15.73 | 15.73 | 15.09 | 15.58 | 165,162 | -0.12(-0.78%) |
Feb 22, 2010 | 16.28 | 16.47 | 15.71 | 15.71 | 126,202 | -0.53(-3.26%) |
Feb 19, 2010 | 16.61 | 16.61 | 16.10 | 16.23 | 116,125 | -0.39(-2.33%) |
Feb 18, 2010 | 16.66 | 16.67 | 16.34 | 16.62 | 128,312 | -0.06(-0.34%) |
Feb 17, 2010 | 16.56 | 16.93 | 16.47 | 16.68 | 206,807 | +0.16(+0.97%) |
Feb 16, 2010 | 15.90 | 16.53 | 15.33 | 16.52 | 186,948 | +0.78(+4.98%) |
Feb 12, 2010 | 15.69 | 15.73 | 15.73 | 15.73 | 182,861 | +0.02(+0.12%) |
Feb 11, 2010 | 14.32 | 15.75 | 14.32 | 15.72 | 246,230 | +1.42(+9.90%) |
Feb 10, 2010 | 14.00 | 14.35 | 13.85 | 14.30 | 157,686 | +0.22(+1.54%) |
Feb 09, 2010 | 13.51 | 14.12 | 13.34 | 14.08 | 134,139 | +0.68(+5.07%) |
Feb 08, 2010 | 13.67 | 13.91 | 13.36 | 13.40 | 118,879 | -0.25(-1.80%) |
Feb 05, 2010 | 13.70 | 13.89 | 13.30 | 13.65 | 150,485 | -0.06(-0.41%) |
Feb 04, 2010 | 14.12 | 14.28 | 13.70 | 13.71 | 181,262 | -0.42(-2.94%) |
Feb 03, 2010 | 14.33 | 14.68 | 14.08 | 14.12 | 132,427 | -0.20(-1.38%) |
Feb 02, 2010 | 14.50 | 14.64 | 14.27 | 14.32 | 313,436 | -0.19(-1.30%) |