Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.73 | 20.94 | 20.22 | 20.23 | 701,792 | -0.53(-2.55%) |
Apr 29, 2010 | 20.66 | 20.78 | 20.56 | 20.76 | 1,129,956 | +0.26(+1.25%) |
Apr 28, 2010 | 20.55 | 20.91 | 20.47 | 20.50 | 1,017,728 | -0.01(-0.04%) |
Apr 27, 2010 | 20.63 | 20.92 | 20.47 | 20.51 | 1,249,086 | -0.23(-1.13%) |
Apr 26, 2010 | 20.65 | 20.98 | 20.65 | 20.75 | 1,095,180 | +0.05(+0.26%) |
Apr 23, 2010 | 20.74 | 20.88 | 20.54 | 20.69 | 2,116,812 | -0.09(-0.43%) |
Apr 22, 2010 | 21.12 | 21.15 | 19.86 | 20.78 | 4,732,880 | -1.23(-5.58%) |
Apr 21, 2010 | 21.93 | 22.12 | 21.82 | 22.01 | 858,607 | +0.01(+0.03%) |
Apr 20, 2010 | 21.82 | 22.01 | 21.69 | 22.00 | 680,188 | +0.30(+1.39%) |
Apr 19, 2010 | 21.92 | 22.03 | 21.27 | 21.70 | 1,687,803 | -0.35(-1.57%) |
Apr 16, 2010 | 22.23 | 22.52 | 21.84 | 22.05 | 2,164,567 | -0.25(-1.11%) |
Apr 15, 2010 | 22.24 | 22.32 | 21.99 | 22.30 | 2,135,258 | +0.15(+0.68%) |
Apr 14, 2010 | 21.58 | 22.54 | 21.21 | 22.15 | 5,783,017 | +1.57(+7.61%) |
Apr 13, 2010 | 20.93 | 21.05 | 20.46 | 20.58 | 2,600,063 | -0.44(-2.08%) |
Apr 12, 2010 | 20.73 | 21.09 | 20.67 | 21.02 | 2,126,913 | +0.38(+1.83%) |
Apr 09, 2010 | 20.65 | 20.69 | 20.51 | 20.64 | 730,362 | +0.06(+0.29%) |
Apr 08, 2010 | 20.54 | 20.69 | 20.27 | 20.58 | 758,666 | -0.09(-0.44%) |
Apr 07, 2010 | 20.56 | 20.87 | 20.35 | 20.67 | 1,226,337 | +0.13(+0.62%) |
Apr 06, 2010 | 20.34 | 20.57 | 20.26 | 20.54 | 1,189,438 | +0.07(+0.33%) |
Apr 05, 2010 | 20.10 | 20.52 | 19.99 | 20.48 | 1,011,622 | +0.51(+2.57%) |
Apr 01, 2010 | 20.14 | 19.96 | 19.96 | 19.96 | 1,716,556 | +0.11(+0.57%) |
Mar 31, 2010 | 19.96 | 20.17 | 19.83 | 19.85 | 1,529,536 | -0.23(-1.16%) |
Mar 30, 2010 | 20.34 | 20.50 | 19.92 | 20.08 | 998,921 | -0.22(-1.08%) |
Mar 29, 2010 | 20.09 | 20.42 | 19.98 | 20.30 | 1,369,767 | +0.32(+1.58%) |
Mar 26, 2010 | 20.11 | 20.22 | 19.82 | 19.99 | 1,572,308 | -0.02(-0.08%) |
Mar 25, 2010 | 19.94 | 20.31 | 19.85 | 20.00 | 1,233,931 | +0.22(+1.10%) |
Mar 24, 2010 | 19.87 | 20.05 | 19.69 | 19.78 | 1,022,517 | -0.23(-1.13%) |
Mar 23, 2010 | 19.88 | 20.05 | 19.74 | 20.01 | 1,138,084 | +0.08(+0.42%) |
Mar 22, 2010 | 19.71 | 19.96 | 19.58 | 19.93 | 985,749 | +0.20(+1.03%) |
Mar 19, 2010 | 20.22 | 20.23 | 19.61 | 19.72 | 1,567,772 | -0.41(-2.06%) |
Mar 18, 2010 | 19.72 | 20.18 | 19.56 | 20.14 | 2,085,137 | +0.49(+2.49%) |
Mar 17, 2010 | 19.01 | 19.70 | 19.01 | 19.65 | 1,612,874 | +0.63(+3.29%) |
Mar 16, 2010 | 18.91 | 19.11 | 18.84 | 19.02 | 889,986 | +0.10(+0.52%) |
Mar 15, 2010 | 18.89 | 19.16 | 18.79 | 18.92 | 1,412,484 | -0.10(-0.51%) |
Mar 12, 2010 | 19.26 | 19.28 | 18.86 | 19.02 | 1,375,853 | -0.11(-0.59%) |
Mar 11, 2010 | 19.21 | 19.31 | 18.95 | 19.13 | 1,425,850 | -0.10(-0.51%) |
Mar 10, 2010 | 19.05 | 19.44 | 19.05 | 19.23 | 1,558,584 | +0.15(+0.79%) |
Mar 09, 2010 | 18.76 | 19.20 | 18.68 | 19.08 | 1,116,588 | +0.21(+1.12%) |
Mar 08, 2010 | 18.70 | 18.96 | 18.65 | 18.87 | 683,049 | +0.20(+1.05%) |
Mar 05, 2010 | 18.55 | 18.91 | 18.49 | 18.67 | 1,116,519 | +0.19(+1.02%) |
Mar 04, 2010 | 18.46 | 18.50 | 18.20 | 18.49 | 987,064 | +0.08(+0.45%) |
Mar 03, 2010 | 17.93 | 18.70 | 17.91 | 18.40 | 1,890,976 | +0.54(+3.04%) |
Mar 02, 2010 | 17.82 | 17.94 | 17.69 | 17.86 | 976,195 | +0.04(+0.21%) |
Mar 01, 2010 | 17.67 | 17.95 | 17.65 | 17.82 | 1,015,508 | +0.21(+1.20%) |
Feb 26, 2010 | 17.79 | 17.86 | 17.54 | 17.61 | 606,862 | -0.22(-1.23%) |
Feb 25, 2010 | 17.70 | 17.83 | 17.52 | 17.83 | 1,222,378 | +0.00(+0.00%) |
Feb 24, 2010 | 17.54 | 17.96 | 17.47 | 17.83 | 1,429,329 | +0.40(+2.29%) |
Feb 23, 2010 | 17.54 | 17.60 | 17.36 | 17.43 | 1,358,765 | -0.11(-0.64%) |
Feb 22, 2010 | 17.56 | 17.67 | 17.47 | 17.54 | 891,996 | +0.00(+0.00%) |
Feb 19, 2010 | 17.27 | 17.61 | 17.22 | 17.54 | 1,967,339 | +0.31(+1.79%) |
Feb 18, 2010 | 16.96 | 17.27 | 16.92 | 17.24 | 778,004 | +0.31(+1.82%) |
Feb 17, 2010 | 17.04 | 17.09 | 16.83 | 16.93 | 753,642 | -0.07(-0.40%) |
Feb 16, 2010 | 16.96 | 17.09 | 16.77 | 16.99 | 839,602 | +0.05(+0.27%) |
Feb 12, 2010 | 16.40 | 16.95 | 16.95 | 16.95 | 2,006,078 | +0.31(+1.86%) |
Feb 11, 2010 | 16.23 | 16.73 | 16.14 | 16.64 | 2,058,569 | +0.36(+2.22%) |
Feb 10, 2010 | 16.11 | 16.29 | 15.92 | 16.28 | 971,955 | +0.09(+0.56%) |
Feb 09, 2010 | 16.15 | 16.23 | 15.94 | 16.19 | 1,045,716 | +0.26(+1.66%) |
Feb 08, 2010 | 15.93 | 16.18 | 15.87 | 15.93 | 1,187,328 | -0.04(-0.24%) |
Feb 05, 2010 | 15.79 | 15.99 | 15.64 | 15.96 | 1,485,604 | +0.17(+1.10%) |
Feb 04, 2010 | 16.05 | 16.09 | 15.77 | 15.79 | 1,511,296 | -0.29(-1.83%) |
Feb 03, 2010 | 16.14 | 16.23 | 16.00 | 16.08 | 802,739 | -0.11(-0.65%) |
Feb 02, 2010 | 16.08 | 16.23 | 15.96 | 16.19 | 966,890 | +0.14(+0.89%) |