Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.38 | 19.66 | 18.15 | 18.63 | 40,855 | -0.81(-4.15%) |
Apr 29, 2010 | 19.37 | 19.80 | 19.20 | 19.44 | 2,422 | -0.03(-0.16%) |
Apr 28, 2010 | 19.46 | 19.51 | 19.46 | 19.47 | 2,044 | +0.10(+0.53%) |
Apr 27, 2010 | 19.37 | 19.69 | 19.37 | 19.37 | 4,838 | -0.01(-0.07%) |
Apr 26, 2010 | 19.64 | 19.93 | 19.38 | 19.38 | 7,573 | -0.45(-2.28%) |
Apr 23, 2010 | 19.38 | 20.03 | 19.38 | 19.83 | 4,278 | +0.34(+1.76%) |
Apr 22, 2010 | 19.52 | 19.52 | 19.30 | 19.49 | 4,662 | +0.22(+1.16%) |
Apr 21, 2010 | 19.79 | 19.79 | 19.26 | 19.26 | 4,301 | -0.58(-2.95%) |
Apr 20, 2010 | 19.51 | 20.00 | 19.49 | 19.85 | 6,370 | +0.34(+1.73%) |
Apr 19, 2010 | 19.74 | 19.74 | 19.14 | 19.51 | 5,997 | -0.61(-3.03%) |
Apr 16, 2010 | 19.90 | 20.18 | 19.54 | 20.12 | 45,035 | -0.10(-0.47%) |
Apr 15, 2010 | 20.66 | 20.66 | 20.22 | 20.22 | 13,501 | -0.76(-3.64%) |
Apr 14, 2010 | 20.95 | 21.48 | 20.65 | 20.98 | 12,441 | +0.03(+0.15%) |
Apr 13, 2010 | 21.31 | 21.31 | 20.47 | 20.95 | 21,877 | -0.56(-2.60%) |
Apr 12, 2010 | 21.40 | 21.58 | 21.39 | 21.51 | 4,547 | -0.27(-1.23%) |
Apr 09, 2010 | 21.71 | 22.20 | 21.69 | 21.78 | 6,352 | -0.47(-2.11%) |
Apr 08, 2010 | 21.62 | 22.25 | 21.62 | 22.25 | 1,783 | +0.70(+3.25%) |
Apr 07, 2010 | 21.56 | 21.93 | 21.20 | 21.55 | 29,340 | -0.55(-2.47%) |
Apr 06, 2010 | 21.91 | 22.34 | 21.91 | 22.09 | 5,278 | -0.13(-0.60%) |
Apr 05, 2010 | 22.24 | 22.54 | 21.81 | 22.23 | 8,713 | +0.04(+0.20%) |
Apr 01, 2010 | 22.23 | 22.18 | 22.18 | 22.18 | 5,190 | +0.18(+0.84%) |
Mar 31, 2010 | 21.62 | 22.75 | 21.49 | 22.00 | 17,561 | +0.26(+1.20%) |
Mar 30, 2010 | 21.77 | 21.78 | 21.62 | 21.74 | 7,502 | -0.11(-0.52%) |
Mar 29, 2010 | 22.25 | 22.25 | 21.33 | 21.85 | 16,689 | +0.60(+2.84%) |
Mar 26, 2010 | 21.19 | 21.26 | 21.14 | 21.25 | 8,550 | +0.14(+0.66%) |
Mar 25, 2010 | 21.21 | 21.52 | 21.11 | 21.11 | 21,469 | -0.32(-1.48%) |
Mar 24, 2010 | 21.00 | 21.62 | 20.82 | 21.43 | 34,092 | +0.01(+0.03%) |
Mar 23, 2010 | 20.97 | 21.54 | 20.66 | 21.42 | 90,211 | +1.14(+5.61%) |
Mar 22, 2010 | 20.43 | 20.43 | 20.19 | 20.28 | 8,295 | -0.01(-0.06%) |
Mar 19, 2010 | 20.24 | 20.64 | 20.24 | 20.29 | 2,077 | +0.24(+1.20%) |
Mar 18, 2010 | 20.20 | 20.20 | 20.05 | 20.05 | 1,494 | -0.64(-3.10%) |
Mar 17, 2010 | 20.64 | 20.73 | 20.27 | 20.69 | 16,946 | +0.96(+4.86%) |
Mar 16, 2010 | 19.61 | 20.19 | 19.19 | 19.73 | 37,601 | -0.10(-0.51%) |
Mar 15, 2010 | 20.67 | 20.67 | 19.80 | 19.84 | 8,032 | -1.63(-7.58%) |
Mar 12, 2010 | 21.40 | 21.58 | 21.34 | 21.46 | 10,791 | +0.53(+2.52%) |
Mar 11, 2010 | 20.82 | 21.29 | 20.82 | 20.94 | 8,330 | +0.97(+4.84%) |
Mar 10, 2010 | 20.08 | 20.52 | 19.95 | 19.97 | 9,125 | +0.45(+2.31%) |
Mar 09, 2010 | 19.71 | 19.71 | 19.52 | 19.52 | 931 | +0.15(+0.79%) |
Mar 08, 2010 | 19.44 | 19.44 | 19.33 | 19.37 | 4,010 | -0.06(-0.33%) |
Mar 05, 2010 | 19.42 | 19.86 | 19.42 | 19.43 | 5,731 | +0.08(+0.43%) |
Mar 04, 2010 | 19.04 | 19.36 | 19.04 | 19.35 | 2,085 | +0.74(+4.00%) |
Mar 03, 2010 | 19.01 | 19.01 | 18.23 | 18.60 | 8,668 | -0.57(-2.98%) |
Mar 02, 2010 | 19.58 | 19.58 | 18.94 | 19.17 | 8,359 | -0.72(-3.61%) |
Mar 01, 2010 | 19.17 | 19.95 | 19.17 | 19.89 | 10,734 | +0.85(+4.44%) |
Feb 26, 2010 | 18.59 | 19.06 | 18.59 | 19.05 | 3,617 | +0.48(+2.60%) |
Feb 25, 2010 | 19.09 | 19.09 | 18.44 | 18.56 | 5,083 | -0.41(-2.18%) |
Feb 24, 2010 | 19.00 | 19.26 | 18.83 | 18.98 | 78,619 | +0.90(+4.96%) |
Feb 23, 2010 | 18.06 | 18.25 | 18.02 | 18.08 | 6,368 | +0.08(+0.46%) |
Feb 22, 2010 | 17.58 | 18.00 | 17.57 | 18.00 | 3,331 | -0.18(-1.01%) |
Feb 19, 2010 | 18.44 | 18.44 | 17.79 | 18.18 | 3,271 | +0.48(+2.69%) |
Feb 18, 2010 | 18.18 | 18.18 | 17.36 | 17.71 | 5,890 | -0.72(-3.93%) |
Feb 17, 2010 | 17.88 | 18.43 | 17.88 | 18.43 | 11,379 | +0.23(+1.26%) |
Feb 16, 2010 | 18.02 | 18.20 | 17.62 | 18.20 | 10,958 | +2.01(+12.41%) |
Feb 12, 2010 | 16.15 | 16.19 | 16.19 | 16.19 | 471 | +0.19(+1.19%) |
Feb 11, 2010 | 15.88 | 16.05 | 15.88 | 16.00 | 3,111 | +0.46(+2.95%) |
Feb 10, 2010 | 15.90 | 15.90 | 15.54 | 15.54 | 3,782 | -0.66(-4.08%) |
Feb 09, 2010 | 16.25 | 16.25 | 16.01 | 16.21 | 3,181 | +0.20(+1.23%) |
Feb 08, 2010 | 15.82 | 16.15 | 15.82 | 16.01 | 2,040 | +0.40(+2.57%) |
Feb 05, 2010 | 15.86 | 15.86 | 15.58 | 15.61 | 4,309 | -0.47(-2.93%) |
Feb 04, 2010 | 16.56 | 16.56 | 16.08 | 16.08 | 3,354 | -0.29(-1.79%) |
Feb 03, 2010 | 16.57 | 16.57 | 16.24 | 16.37 | 13,924 | +0.14(+0.86%) |
Feb 02, 2010 | 15.82 | 16.36 | 15.82 | 16.23 | 7,502 | +0.95(+6.24%) |