Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.93 | 19.06 | 18.47 | 18.68 | 3,145,572 | -0.21(-1.10%) |
Apr 29, 2010 | 18.61 | 19.07 | 18.06 | 18.89 | 3,722,196 | +1.75(+10.19%) |
Apr 28, 2010 | 17.22 | 17.35 | 17.03 | 17.14 | 1,063,212 | +0.08(+0.50%) |
Apr 27, 2010 | 17.43 | 17.62 | 17.02 | 17.06 | 1,165,579 | -0.48(-2.76%) |
Apr 26, 2010 | 17.76 | 18.01 | 17.48 | 17.54 | 993,244 | -0.24(-1.37%) |
Apr 23, 2010 | 17.53 | 17.81 | 17.36 | 17.79 | 1,007,013 | +0.23(+1.30%) |
Apr 22, 2010 | 17.11 | 17.59 | 16.88 | 17.56 | 1,178,778 | +0.27(+1.54%) |
Apr 21, 2010 | 16.86 | 17.35 | 16.86 | 17.29 | 1,422,639 | +0.42(+2.49%) |
Apr 20, 2010 | 16.82 | 17.13 | 16.74 | 16.87 | 1,020,295 | +0.17(+1.02%) |
Apr 19, 2010 | 16.79 | 17.04 | 16.54 | 16.70 | 990,227 | -0.15(-0.91%) |
Apr 16, 2010 | 17.02 | 17.12 | 16.84 | 16.86 | 1,875,660 | -0.28(-1.64%) |
Apr 15, 2010 | 16.75 | 17.29 | 16.68 | 17.14 | 1,308,354 | +0.39(+2.31%) |
Apr 14, 2010 | 16.60 | 16.78 | 16.52 | 16.75 | 667,658 | +0.27(+1.61%) |
Apr 13, 2010 | 16.40 | 16.51 | 16.28 | 16.49 | 461,663 | +0.02(+0.10%) |
Apr 12, 2010 | 16.46 | 16.55 | 16.36 | 16.47 | 585,620 | +0.01(+0.03%) |
Apr 09, 2010 | 16.27 | 16.46 | 16.19 | 16.46 | 788,115 | +0.19(+1.17%) |
Apr 08, 2010 | 16.24 | 16.35 | 16.17 | 16.27 | 1,055,109 | -0.09(-0.55%) |
Apr 07, 2010 | 16.33 | 16.46 | 16.27 | 16.36 | 1,809,308 | +0.03(+0.20%) |
Apr 06, 2010 | 16.33 | 16.52 | 16.31 | 16.33 | 823,036 | -0.05(-0.29%) |
Apr 05, 2010 | 16.26 | 16.46 | 16.24 | 16.38 | 656,990 | +0.21(+1.28%) |
Apr 01, 2010 | 16.06 | 16.17 | 16.17 | 16.17 | 1,118,977 | +0.23(+1.47%) |
Mar 31, 2010 | 15.98 | 16.30 | 15.87 | 15.94 | 1,997,830 | +0.03(+0.17%) |
Mar 30, 2010 | 16.00 | 16.23 | 15.72 | 15.91 | 1,373,383 | -0.10(-0.60%) |
Mar 29, 2010 | 15.39 | 16.03 | 15.39 | 16.01 | 2,031,381 | +0.75(+4.91%) |
Mar 26, 2010 | 15.00 | 15.27 | 15.00 | 15.26 | 949,852 | +0.29(+1.92%) |
Mar 25, 2010 | 15.12 | 15.34 | 14.97 | 14.97 | 730,520 | -0.09(-0.56%) |
Mar 24, 2010 | 15.17 | 15.19 | 15.01 | 15.06 | 703,428 | -0.14(-0.91%) |
Mar 23, 2010 | 14.86 | 15.23 | 14.81 | 15.20 | 565,118 | +0.72(+4.99%) |
Mar 22, 2010 | 14.57 | 14.88 | 14.39 | 14.47 | 948,963 | -0.27(-1.84%) |
Mar 19, 2010 | 15.40 | 15.40 | 14.74 | 14.74 | 1,456,001 | -0.59(-3.88%) |
Mar 18, 2010 | 15.17 | 15.38 | 15.14 | 15.34 | 1,359,185 | +0.19(+1.26%) |
Mar 17, 2010 | 14.88 | 15.27 | 14.81 | 15.15 | 1,046,801 | +0.32(+2.19%) |
Mar 16, 2010 | 14.63 | 14.93 | 14.63 | 14.82 | 1,029,020 | +0.22(+1.49%) |
Mar 15, 2010 | 14.54 | 14.61 | 14.52 | 14.61 | 1,029,811 | -0.20(-1.36%) |
Mar 12, 2010 | 14.89 | 14.90 | 14.75 | 14.81 | 1,043,392 | +0.01(+0.07%) |
Mar 11, 2010 | 14.69 | 14.83 | 14.57 | 14.80 | 1,040,063 | +0.01(+0.07%) |
Mar 10, 2010 | 14.35 | 14.79 | 14.33 | 14.79 | 972,730 | +0.36(+2.47%) |
Mar 09, 2010 | 14.57 | 14.71 | 14.40 | 14.43 | 2,002,545 | -0.30(-2.05%) |
Mar 08, 2010 | 14.70 | 14.90 | 14.69 | 14.73 | 1,145,171 | +0.00(+0.00%) |
Mar 05, 2010 | 14.51 | 14.74 | 14.45 | 14.73 | 1,468,044 | +0.39(+2.74%) |
Mar 04, 2010 | 14.38 | 14.50 | 14.21 | 14.34 | 1,238,355 | -0.06(-0.41%) |
Mar 03, 2010 | 14.42 | 14.52 | 14.39 | 14.40 | 968,063 | -0.02(-0.15%) |
Mar 02, 2010 | 14.33 | 14.52 | 14.31 | 14.42 | 1,424,853 | +0.12(+0.82%) |
Mar 01, 2010 | 14.02 | 14.33 | 14.00 | 14.30 | 1,058,104 | +0.37(+2.67%) |
Feb 26, 2010 | 13.97 | 14.03 | 13.78 | 13.93 | 684,114 | +0.01(+0.08%) |
Feb 25, 2010 | 13.47 | 13.95 | 13.42 | 13.92 | 1,075,089 | +0.06(+0.42%) |
Feb 24, 2010 | 13.85 | 13.89 | 13.59 | 13.86 | 1,334,917 | +0.07(+0.50%) |
Feb 23, 2010 | 13.99 | 14.10 | 13.75 | 13.79 | 1,020,033 | -0.27(-1.89%) |
Feb 22, 2010 | 14.14 | 14.16 | 13.87 | 14.06 | 1,350,288 | -0.04(-0.26%) |
Feb 19, 2010 | 13.82 | 14.21 | 13.77 | 14.10 | 1,444,314 | +0.20(+1.45%) |
Feb 18, 2010 | 13.86 | 14.11 | 13.69 | 13.89 | 1,556,259 | +0.04(+0.27%) |
Feb 17, 2010 | 13.48 | 14.03 | 13.41 | 13.86 | 2,596,336 | +0.45(+3.36%) |
Feb 16, 2010 | 13.24 | 13.41 | 13.16 | 13.41 | 781,733 | +0.28(+2.10%) |
Feb 12, 2010 | 12.70 | 13.13 | 13.13 | 13.13 | 2,327,482 | +0.35(+2.73%) |
Feb 11, 2010 | 12.54 | 12.89 | 12.49 | 12.78 | 1,238,644 | +0.24(+1.90%) |
Feb 10, 2010 | 12.59 | 12.72 | 12.44 | 12.54 | 941,607 | -0.09(-0.71%) |
Feb 09, 2010 | 12.45 | 12.89 | 12.45 | 12.63 | 2,000,055 | +0.32(+2.62%) |
Feb 08, 2010 | 12.00 | 12.51 | 11.96 | 12.31 | 2,027,439 | +0.32(+2.65%) |
Feb 05, 2010 | 12.37 | 12.39 | 11.66 | 11.99 | 2,863,487 | -0.34(-2.79%) |
Feb 04, 2010 | 12.84 | 12.85 | 12.34 | 12.34 | 1,810,241 | -0.69(-5.28%) |
Feb 03, 2010 | 12.78 | 13.04 | 12.68 | 13.03 | 2,164,734 | +0.24(+1.86%) |
Feb 02, 2010 | 11.73 | 13.04 | 11.73 | 12.79 | 3,347,352 | +0.21(+1.68%) |