Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.07 | 20.13 | 18.81 | 18.81 | 2,362,316 | -1.11(-5.57%) |
Apr 29, 2010 | 19.95 | 20.18 | 19.55 | 19.92 | 2,634,562 | +0.08(+0.38%) |
Apr 28, 2010 | 21.33 | 21.48 | 19.79 | 19.84 | 3,960,050 | -1.29(-6.08%) |
Apr 27, 2010 | 21.40 | 21.93 | 21.09 | 21.13 | 1,646,922 | -0.38(-1.77%) |
Apr 26, 2010 | 22.02 | 22.21 | 21.45 | 21.51 | 1,644,646 | -0.31(-1.42%) |
Apr 23, 2010 | 21.17 | 21.91 | 21.11 | 21.82 | 2,021,352 | +0.71(+3.34%) |
Apr 22, 2010 | 20.41 | 21.29 | 20.40 | 21.11 | 2,781,816 | +0.41(+1.98%) |
Apr 21, 2010 | 21.09 | 21.27 | 20.33 | 20.70 | 3,107,512 | -0.26(-1.22%) |
Apr 20, 2010 | 21.30 | 21.77 | 20.94 | 20.96 | 2,065,524 | -0.20(-0.97%) |
Apr 19, 2010 | 22.23 | 22.33 | 20.84 | 21.16 | 3,486,960 | -1.14(-5.13%) |
Apr 16, 2010 | 22.47 | 22.62 | 22.03 | 22.31 | 2,491,180 | -0.23(-1.00%) |
Apr 15, 2010 | 21.68 | 22.80 | 21.68 | 22.54 | 3,007,464 | +0.63(+2.88%) |
Apr 14, 2010 | 21.85 | 22.02 | 20.83 | 21.91 | 3,752,122 | +0.38(+1.77%) |
Apr 13, 2010 | 22.18 | 22.23 | 21.50 | 21.52 | 1,807,076 | -0.66(-2.97%) |
Apr 12, 2010 | 21.88 | 22.27 | 21.80 | 22.18 | 1,362,736 | +0.36(+1.63%) |
Apr 09, 2010 | 21.54 | 21.83 | 21.25 | 21.83 | 1,445,920 | +0.40(+1.87%) |
Apr 08, 2010 | 21.25 | 21.66 | 21.11 | 21.43 | 2,290,868 | +0.14(+0.66%) |
Apr 07, 2010 | 21.55 | 21.68 | 21.12 | 21.29 | 1,448,102 | -0.25(-1.16%) |
Apr 06, 2010 | 21.33 | 21.64 | 21.16 | 21.54 | 1,866,438 | +0.25(+1.20%) |
Apr 05, 2010 | 21.02 | 21.34 | 20.88 | 21.29 | 1,972,806 | +0.44(+2.11%) |
Apr 01, 2010 | 20.82 | 20.84 | 20.84 | 20.84 | 2,821,600 | +0.11(+0.51%) |
Mar 31, 2010 | 20.87 | 20.98 | 20.57 | 20.74 | 1,333,446 | -0.21(-1.00%) |
Mar 30, 2010 | 20.61 | 21.20 | 20.35 | 20.95 | 2,444,762 | +0.34(+1.65%) |
Mar 29, 2010 | 20.45 | 20.67 | 19.85 | 20.61 | 3,020,954 | +0.32(+1.60%) |
Mar 26, 2010 | 19.51 | 20.40 | 19.34 | 20.29 | 5,046,414 | +0.59(+2.97%) |
Mar 25, 2010 | 19.98 | 20.48 | 19.43 | 19.70 | 10,992,374 | +1.68(+9.29%) |
Mar 24, 2010 | 18.07 | 18.45 | 17.76 | 18.02 | 2,399,022 | -0.09(-0.50%) |
Mar 23, 2010 | 17.62 | 18.29 | 17.59 | 18.11 | 1,501,850 | +0.59(+3.40%) |
Mar 22, 2010 | 16.68 | 17.54 | 16.40 | 17.52 | 1,153,288 | +0.77(+4.60%) |
Mar 19, 2010 | 17.42 | 17.54 | 16.68 | 16.75 | 1,670,988 | -0.66(-3.82%) |
Mar 18, 2010 | 17.66 | 17.75 | 17.15 | 17.41 | 1,222,230 | -0.21(-1.19%) |
Mar 17, 2010 | 17.82 | 17.93 | 17.54 | 17.62 | 978,232 | -0.14(-0.79%) |
Mar 16, 2010 | 17.98 | 18.15 | 17.60 | 17.77 | 1,411,802 | -0.07(-0.39%) |
Mar 15, 2010 | 17.83 | 18.00 | 17.50 | 17.84 | 1,478,578 | +0.26(+1.45%) |
Mar 12, 2010 | 17.30 | 18.05 | 17.20 | 17.58 | 2,558,030 | +0.49(+2.90%) |
Mar 11, 2010 | 16.72 | 17.09 | 16.62 | 17.09 | 785,516 | +0.23(+1.36%) |
Mar 10, 2010 | 16.75 | 16.89 | 16.59 | 16.86 | 1,214,210 | +0.00(+0.03%) |
Mar 09, 2010 | 16.52 | 16.99 | 16.48 | 16.85 | 1,371,944 | +0.32(+1.94%) |
Mar 08, 2010 | 16.51 | 16.64 | 16.27 | 16.53 | 1,016,782 | +0.09(+0.55%) |
Mar 05, 2010 | 15.99 | 16.61 | 15.94 | 16.44 | 1,248,106 | +0.53(+3.30%) |
Mar 04, 2010 | 15.59 | 15.95 | 15.52 | 15.91 | 884,632 | +0.29(+1.89%) |
Mar 03, 2010 | 15.55 | 15.71 | 15.42 | 15.62 | 1,066,606 | +0.10(+0.65%) |
Mar 02, 2010 | 15.21 | 15.57 | 15.05 | 15.52 | 1,456,274 | +0.41(+2.70%) |
Mar 01, 2010 | 14.51 | 15.22 | 14.41 | 15.11 | 1,864,106 | +0.79(+5.48%) |
Feb 26, 2010 | 14.57 | 14.95 | 14.31 | 14.32 | 1,415,332 | -0.24(-1.61%) |
Feb 25, 2010 | 13.90 | 14.59 | 13.90 | 14.56 | 1,403,076 | +0.36(+2.54%) |
Feb 24, 2010 | 13.97 | 14.21 | 13.84 | 14.20 | 1,501,338 | +0.23(+1.68%) |
Feb 23, 2010 | 14.10 | 14.26 | 13.90 | 13.96 | 1,532,032 | -0.20(-1.38%) |
Feb 22, 2010 | 14.56 | 14.62 | 14.16 | 14.16 | 1,920,060 | -0.38(-2.65%) |
Feb 19, 2010 | 14.60 | 14.62 | 14.47 | 14.54 | 789,538 | -0.05(-0.34%) |
Feb 18, 2010 | 14.32 | 14.65 | 14.18 | 14.60 | 1,029,406 | +0.23(+1.57%) |
Feb 17, 2010 | 14.46 | 14.54 | 14.22 | 14.37 | 1,036,818 | -0.05(-0.35%) |
Feb 16, 2010 | 14.28 | 14.46 | 14.19 | 14.42 | 768,366 | +0.24(+1.73%) |
Feb 12, 2010 | 13.80 | 14.18 | 14.18 | 14.18 | 1,474,000 | +0.21(+1.54%) |
Feb 11, 2010 | 13.52 | 14.06 | 13.46 | 13.96 | 743,670 | +0.36(+2.61%) |
Feb 10, 2010 | 13.71 | 13.83 | 13.50 | 13.61 | 774,604 | -0.14(-1.02%) |
Feb 09, 2010 | 13.49 | 13.84 | 13.45 | 13.74 | 1,399,528 | +0.46(+3.46%) |
Feb 08, 2010 | 13.11 | 13.45 | 13.11 | 13.29 | 1,699,342 | +0.15(+1.14%) |
Feb 05, 2010 | 13.60 | 13.62 | 12.88 | 13.13 | 4,177,050 | -0.49(-3.60%) |
Feb 04, 2010 | 14.31 | 14.35 | 13.60 | 13.62 | 1,721,062 | -0.86(-5.90%) |
Feb 03, 2010 | 14.45 | 14.59 | 14.26 | 14.48 | 849,928 | -0.12(-0.82%) |
Feb 02, 2010 | 14.15 | 14.63 | 14.12 | 14.60 | 1,672,650 | +0.42(+3.00%) |