Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.92 | 24.07 | 22.56 | 23.01 | 373,677 | -0.89(-3.72%) |
Apr 29, 2010 | 22.97 | 24.09 | 22.97 | 23.90 | 354,118 | +1.70(+7.66%) |
Apr 28, 2010 | 22.28 | 22.36 | 21.49 | 22.20 | 371,917 | +0.66(+3.06%) |
Apr 27, 2010 | 22.70 | 22.85 | 21.46 | 21.54 | 296,796 | -1.16(-5.11%) |
Apr 26, 2010 | 21.97 | 22.92 | 21.51 | 22.70 | 594,701 | +0.67(+3.04%) |
Apr 23, 2010 | 20.69 | 22.14 | 20.58 | 22.03 | 445,419 | +1.41(+6.84%) |
Apr 22, 2010 | 19.69 | 20.70 | 19.40 | 20.62 | 289,469 | +0.70(+3.51%) |
Apr 21, 2010 | 18.24 | 19.92 | 18.12 | 19.92 | 412,242 | +1.80(+9.93%) |
Apr 20, 2010 | 17.35 | 18.12 | 17.35 | 18.12 | 302,508 | +0.81(+4.68%) |
Apr 19, 2010 | 17.11 | 17.38 | 16.93 | 17.31 | 59,416 | +0.06(+0.35%) |
Apr 16, 2010 | 17.19 | 17.57 | 16.95 | 17.25 | 83,535 | +0.00(+0.00%) |
Apr 15, 2010 | 17.07 | 17.25 | 17.03 | 17.25 | 65,055 | +0.18(+1.05%) |
Apr 14, 2010 | 16.88 | 17.14 | 16.82 | 17.07 | 109,522 | +0.35(+2.09%) |
Apr 13, 2010 | 16.99 | 16.99 | 16.58 | 16.72 | 68,278 | -0.27(-1.59%) |
Apr 12, 2010 | 17.04 | 17.05 | 16.76 | 16.99 | 62,857 | +0.01(+0.06%) |
Apr 09, 2010 | 16.99 | 17.08 | 16.87 | 16.98 | 143,021 | -0.02(-0.12%) |
Apr 08, 2010 | 16.97 | 17.05 | 16.83 | 17.00 | 125,509 | -0.10(-0.58%) |
Apr 07, 2010 | 17.19 | 17.23 | 16.91 | 17.10 | 187,598 | -0.12(-0.70%) |
Apr 06, 2010 | 17.53 | 17.77 | 17.18 | 17.22 | 196,715 | -0.38(-2.16%) |
Apr 05, 2010 | 17.54 | 17.87 | 17.17 | 17.60 | 183,837 | +0.48(+2.80%) |
Apr 01, 2010 | 16.55 | 17.12 | 17.12 | 17.12 | 123,700 | +0.67(+4.07%) |
Mar 31, 2010 | 16.51 | 16.78 | 16.42 | 16.45 | 97,130 | -0.17(-1.02%) |
Mar 30, 2010 | 16.95 | 17.06 | 16.52 | 16.62 | 71,575 | -0.27(-1.60%) |
Mar 29, 2010 | 16.88 | 17.13 | 16.58 | 16.89 | 79,661 | +0.12(+0.72%) |
Mar 26, 2010 | 17.10 | 17.27 | 16.59 | 16.77 | 69,444 | -0.20(-1.18%) |
Mar 25, 2010 | 17.04 | 17.29 | 16.93 | 16.97 | 68,018 | +0.03(+0.18%) |
Mar 24, 2010 | 16.99 | 17.14 | 16.85 | 16.94 | 84,703 | -0.03(-0.18%) |
Mar 23, 2010 | 16.68 | 17.02 | 16.68 | 16.97 | 57,410 | +0.25(+1.50%) |
Mar 22, 2010 | 16.56 | 16.89 | 16.54 | 16.72 | 67,430 | -0.04(-0.24%) |
Mar 19, 2010 | 17.32 | 17.36 | 16.54 | 16.76 | 102,481 | -0.44(-2.56%) |
Mar 18, 2010 | 16.77 | 17.34 | 16.77 | 17.20 | 54,330 | +0.33(+1.96%) |
Mar 17, 2010 | 16.80 | 17.23 | 16.66 | 16.87 | 57,189 | +0.06(+0.36%) |
Mar 16, 2010 | 17.00 | 17.06 | 16.57 | 16.81 | 92,827 | -0.23(-1.35%) |
Mar 15, 2010 | 17.10 | 17.39 | 17.00 | 17.04 | 54,762 | -0.36(-2.07%) |
Mar 12, 2010 | 17.72 | 17.82 | 17.17 | 17.40 | 60,442 | -0.30(-1.69%) |
Mar 11, 2010 | 17.31 | 17.72 | 17.10 | 17.70 | 104,894 | +0.24(+1.37%) |
Mar 10, 2010 | 17.99 | 18.00 | 17.30 | 17.46 | 132,052 | -0.55(-3.05%) |
Mar 09, 2010 | 17.64 | 18.45 | 17.62 | 18.01 | 149,244 | +0.25(+1.41%) |
Mar 08, 2010 | 17.76 | 18.08 | 17.71 | 17.76 | 148,990 | -0.05(-0.28%) |
Mar 05, 2010 | 17.79 | 17.98 | 17.69 | 17.81 | 146,956 | +0.23(+1.31%) |
Mar 04, 2010 | 17.92 | 17.96 | 17.47 | 17.58 | 57,474 | -0.24(-1.35%) |
Mar 03, 2010 | 18.16 | 18.64 | 17.73 | 17.82 | 120,408 | -0.24(-1.33%) |
Mar 02, 2010 | 17.61 | 18.18 | 17.61 | 18.06 | 251,375 | +0.41(+2.32%) |
Mar 01, 2010 | 18.01 | 18.01 | 17.41 | 17.65 | 197,724 | -0.39(-2.16%) |
Feb 26, 2010 | 17.99 | 18.20 | 17.39 | 18.04 | 143,835 | +0.14(+0.78%) |
Feb 25, 2010 | 18.13 | 18.19 | 17.55 | 17.90 | 142,051 | -0.58(-3.14%) |
Feb 24, 2010 | 18.44 | 18.66 | 18.37 | 18.48 | 97,885 | +0.03(+0.16%) |
Feb 23, 2010 | 18.00 | 18.53 | 17.98 | 18.45 | 121,678 | +0.50(+2.79%) |
Feb 22, 2010 | 17.94 | 18.09 | 17.82 | 17.95 | 78,324 | -0.04(-0.22%) |
Feb 19, 2010 | 18.10 | 18.21 | 17.84 | 17.99 | 86,232 | -0.12(-0.66%) |
Feb 18, 2010 | 18.04 | 18.22 | 17.61 | 18.11 | 79,472 | +0.00(+0.00%) |
Feb 17, 2010 | 18.11 | 18.25 | 17.80 | 18.11 | 104,252 | +0.03(+0.17%) |
Feb 16, 2010 | 18.25 | 18.25 | 17.77 | 18.08 | 97,945 | +0.06(+0.33%) |
Feb 12, 2010 | 17.77 | 18.02 | 18.02 | 18.02 | 217,200 | +0.20(+1.12%) |
Feb 11, 2010 | 16.88 | 17.90 | 16.71 | 17.82 | 180,703 | +0.89(+5.26%) |
Feb 10, 2010 | 17.09 | 17.15 | 16.55 | 16.93 | 193,233 | -0.20(-1.17%) |
Feb 09, 2010 | 16.85 | 17.50 | 16.42 | 17.13 | 329,262 | +2.47(+16.85%) |
Feb 08, 2010 | 15.19 | 15.23 | 14.65 | 14.66 | 127,958 | -0.76(-4.93%) |
Feb 05, 2010 | 15.69 | 15.83 | 14.90 | 15.42 | 155,333 | -0.27(-1.72%) |
Feb 04, 2010 | 16.08 | 16.08 | 15.57 | 15.69 | 206,620 | -0.61(-3.74%) |
Feb 03, 2010 | 16.02 | 16.33 | 15.60 | 16.30 | 105,145 | +0.14(+0.87%) |
Feb 02, 2010 | 15.86 | 16.34 | 15.70 | 16.16 | 111,092 | +0.27(+1.70%) |