Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.44 | 20.72 | 19.70 | 19.70 | 552,906 | -0.74(-3.63%) |
Apr 29, 2010 | 20.03 | 20.63 | 19.83 | 20.44 | 397,055 | +0.55(+2.78%) |
Apr 28, 2010 | 20.38 | 20.42 | 19.85 | 19.89 | 478,672 | -0.43(-2.12%) |
Apr 27, 2010 | 21.77 | 21.90 | 20.24 | 20.32 | 681,725 | -1.50(-6.86%) |
Apr 26, 2010 | 21.37 | 22.40 | 21.20 | 21.82 | 469,454 | +0.44(+2.08%) |
Apr 23, 2010 | 21.46 | 21.58 | 21.13 | 21.37 | 448,946 | -0.01(-0.03%) |
Apr 22, 2010 | 20.38 | 21.44 | 19.84 | 21.38 | 866,147 | +0.99(+4.86%) |
Apr 21, 2010 | 19.41 | 20.61 | 19.35 | 20.39 | 857,309 | +1.00(+5.17%) |
Apr 20, 2010 | 18.60 | 19.41 | 18.52 | 19.39 | 605,386 | +0.95(+5.13%) |
Apr 19, 2010 | 18.04 | 18.52 | 18.04 | 18.44 | 208,166 | +0.29(+1.57%) |
Apr 16, 2010 | 18.26 | 18.39 | 17.95 | 18.16 | 280,090 | -0.18(-1.00%) |
Apr 15, 2010 | 17.90 | 18.42 | 17.90 | 18.34 | 374,344 | +0.33(+1.83%) |
Apr 14, 2010 | 17.18 | 18.02 | 17.09 | 18.01 | 230,619 | +0.96(+5.66%) |
Apr 13, 2010 | 16.89 | 17.09 | 16.87 | 17.05 | 130,814 | +0.08(+0.45%) |
Apr 12, 2010 | 17.27 | 17.31 | 16.86 | 16.97 | 348,572 | -0.23(-1.33%) |
Apr 09, 2010 | 17.15 | 17.24 | 16.93 | 17.20 | 173,202 | +0.08(+0.45%) |
Apr 08, 2010 | 17.01 | 17.31 | 16.79 | 17.12 | 175,093 | +0.00(+0.00%) |
Apr 07, 2010 | 17.10 | 17.28 | 16.98 | 17.12 | 209,917 | -0.05(-0.30%) |
Apr 06, 2010 | 16.86 | 17.20 | 16.86 | 17.17 | 198,887 | +0.22(+1.27%) |
Apr 05, 2010 | 16.72 | 17.13 | 16.61 | 16.96 | 167,522 | +0.27(+1.60%) |
Apr 01, 2010 | 17.05 | 16.69 | 16.69 | 16.69 | 237,935 | -0.21(-1.24%) |
Mar 31, 2010 | 16.98 | 17.41 | 16.87 | 16.90 | 253,179 | -0.19(-1.11%) |
Mar 30, 2010 | 17.19 | 17.48 | 16.89 | 17.09 | 189,108 | -0.11(-0.66%) |
Mar 29, 2010 | 17.26 | 17.28 | 17.08 | 17.20 | 133,410 | +0.07(+0.41%) |
Mar 26, 2010 | 17.17 | 17.26 | 16.83 | 17.13 | 197,779 | +0.03(+0.15%) |
Mar 25, 2010 | 17.55 | 17.63 | 17.08 | 17.11 | 188,575 | -0.25(-1.43%) |
Mar 24, 2010 | 17.31 | 17.52 | 17.27 | 17.36 | 375,709 | -0.03(-0.15%) |
Mar 23, 2010 | 16.96 | 17.43 | 16.87 | 17.38 | 378,988 | +0.44(+2.62%) |
Mar 22, 2010 | 16.46 | 17.00 | 16.46 | 16.94 | 172,072 | +0.33(+1.99%) |
Mar 19, 2010 | 16.88 | 17.08 | 16.48 | 16.61 | 555,930 | -0.22(-1.32%) |
Mar 18, 2010 | 17.08 | 17.26 | 16.83 | 16.83 | 205,122 | -0.19(-1.12%) |
Mar 17, 2010 | 17.15 | 17.24 | 16.94 | 17.02 | 288,609 | -0.11(-0.63%) |
Mar 16, 2010 | 16.43 | 17.13 | 16.43 | 17.13 | 539,680 | +0.96(+5.97%) |
Mar 15, 2010 | 16.16 | 16.21 | 16.08 | 16.16 | 159,226 | +0.15(+0.95%) |
Mar 12, 2010 | 16.42 | 16.44 | 15.94 | 16.01 | 289,241 | -0.39(-2.40%) |
Mar 11, 2010 | 16.10 | 16.43 | 15.91 | 16.41 | 164,581 | +0.18(+1.13%) |
Mar 10, 2010 | 15.69 | 16.37 | 15.66 | 16.22 | 659,408 | +0.48(+3.06%) |
Mar 09, 2010 | 15.73 | 15.92 | 15.62 | 15.74 | 121,544 | -0.03(-0.20%) |
Mar 08, 2010 | 15.75 | 15.88 | 15.67 | 15.77 | 194,738 | -0.01(-0.04%) |
Mar 05, 2010 | 15.53 | 15.86 | 15.43 | 15.78 | 270,450 | +0.30(+1.97%) |
Mar 04, 2010 | 15.48 | 15.59 | 15.41 | 15.47 | 246,633 | -0.01(-0.08%) |
Mar 03, 2010 | 15.34 | 15.72 | 15.26 | 15.48 | 461,062 | +0.24(+1.58%) |
Mar 02, 2010 | 15.10 | 15.36 | 15.00 | 15.24 | 429,526 | +0.14(+0.92%) |
Mar 01, 2010 | 15.08 | 15.14 | 14.95 | 15.10 | 272,593 | +0.02(+0.13%) |
Feb 26, 2010 | 15.12 | 15.30 | 14.82 | 15.09 | 298,095 | +0.00(+0.00%) |
Feb 25, 2010 | 14.84 | 15.17 | 14.72 | 15.09 | 247,062 | -0.02(-0.10%) |
Feb 24, 2010 | 14.98 | 15.25 | 14.80 | 15.10 | 232,000 | +0.13(+0.84%) |
Feb 23, 2010 | 15.10 | 15.13 | 14.91 | 14.98 | 426,410 | -0.21(-1.41%) |
Feb 22, 2010 | 15.02 | 15.22 | 14.88 | 15.19 | 335,664 | +0.16(+1.09%) |
Feb 19, 2010 | 15.11 | 15.16 | 14.97 | 15.03 | 275,417 | -0.07(-0.46%) |
Feb 18, 2010 | 15.02 | 15.18 | 14.99 | 15.09 | 329,988 | +0.01(+0.04%) |
Feb 17, 2010 | 15.02 | 15.09 | 14.84 | 15.09 | 279,362 | +0.08(+0.54%) |
Feb 16, 2010 | 15.11 | 15.11 | 14.72 | 15.01 | 326,479 | +0.08(+0.55%) |
Feb 12, 2010 | 15.05 | 14.92 | 14.92 | 14.92 | 398,446 | -0.33(-2.19%) |
Feb 11, 2010 | 15.50 | 15.57 | 15.11 | 15.26 | 479,553 | -0.44(-2.80%) |
Feb 10, 2010 | 16.03 | 16.03 | 15.26 | 15.70 | 596,340 | -0.36(-2.23%) |
Feb 09, 2010 | 16.08 | 16.22 | 15.67 | 16.06 | 267,717 | +0.22(+1.39%) |
Feb 08, 2010 | 16.15 | 16.15 | 15.76 | 15.84 | 213,591 | -0.32(-1.99%) |
Feb 05, 2010 | 16.01 | 16.25 | 15.77 | 16.16 | 303,318 | +0.14(+0.90%) |
Feb 04, 2010 | 16.14 | 16.25 | 15.85 | 16.01 | 305,735 | -0.24(-1.47%) |
Feb 03, 2010 | 16.18 | 16.35 | 15.92 | 16.25 | 220,509 | -0.04(-0.23%) |
Feb 02, 2010 | 16.26 | 16.42 | 16.08 | 16.29 | 309,372 | +0.06(+0.39%) |