Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.45 | 18.61 | 17.91 | 18.15 | 309,778 | +0.41(+2.33%) |
Apr 29, 2010 | 17.56 | 17.86 | 17.54 | 17.74 | 176,154 | +0.88(+5.24%) |
Apr 28, 2010 | 17.26 | 17.33 | 16.69 | 16.86 | 220,100 | -0.30(-1.74%) |
Apr 27, 2010 | 18.05 | 18.16 | 17.11 | 17.16 | 339,072 | -1.35(-7.31%) |
Apr 26, 2010 | 18.42 | 18.69 | 18.37 | 18.51 | 191,929 | +0.13(+0.73%) |
Apr 23, 2010 | 18.03 | 18.46 | 17.98 | 18.38 | 249,001 | +0.76(+4.29%) |
Apr 22, 2010 | 17.26 | 17.67 | 17.17 | 17.62 | 434,550 | -0.01(-0.07%) |
Apr 21, 2010 | 17.63 | 17.73 | 17.49 | 17.63 | 1,186,046 | +0.57(+3.35%) |
Apr 20, 2010 | 17.09 | 17.14 | 16.98 | 17.06 | 103,536 | +0.10(+0.56%) |
Apr 19, 2010 | 16.78 | 16.99 | 16.73 | 16.97 | 137,745 | +0.02(+0.11%) |
Apr 16, 2010 | 16.98 | 17.01 | 16.73 | 16.95 | 223,423 | +0.57(+3.49%) |
Apr 15, 2010 | 16.40 | 16.54 | 16.30 | 16.38 | 109,710 | -0.18(-1.07%) |
Apr 14, 2010 | 16.40 | 16.56 | 16.36 | 16.55 | 71,060 | +0.33(+2.04%) |
Apr 13, 2010 | 16.26 | 16.29 | 16.14 | 16.22 | 297,992 | -0.20(-1.20%) |
Apr 12, 2010 | 16.38 | 16.53 | 16.34 | 16.42 | 84,797 | +0.06(+0.35%) |
Apr 09, 2010 | 15.93 | 16.46 | 15.92 | 16.36 | 185,759 | +0.51(+3.20%) |
Apr 08, 2010 | 15.56 | 15.94 | 15.48 | 15.86 | 501,956 | +0.01(+0.08%) |
Apr 07, 2010 | 16.00 | 16.04 | 15.73 | 15.84 | 164,486 | -0.37(-2.27%) |
Apr 06, 2010 | 16.11 | 16.28 | 16.07 | 16.21 | 67,319 | -0.14(-0.85%) |
Apr 05, 2010 | 16.38 | 16.55 | 16.31 | 16.35 | 72,785 | -0.01(-0.08%) |
Apr 01, 2010 | 16.19 | 16.36 | 16.36 | 16.36 | 99,211 | +0.56(+3.54%) |
Mar 31, 2010 | 15.81 | 15.95 | 15.75 | 15.81 | 109,060 | -0.05(-0.32%) |
Mar 30, 2010 | 15.89 | 15.95 | 15.79 | 15.86 | 102,978 | -0.09(-0.56%) |
Mar 29, 2010 | 15.79 | 15.97 | 15.79 | 15.95 | 203,706 | -0.16(-0.99%) |
Mar 26, 2010 | 16.00 | 16.15 | 15.94 | 16.10 | 153,680 | +0.33(+2.09%) |
Mar 25, 2010 | 16.01 | 16.12 | 15.71 | 15.77 | 127,751 | +0.08(+0.53%) |
Mar 24, 2010 | 15.91 | 15.96 | 15.68 | 15.69 | 182,009 | -0.69(-4.22%) |
Mar 23, 2010 | 16.24 | 16.40 | 16.16 | 16.38 | 144,348 | +0.33(+2.06%) |
Mar 22, 2010 | 15.80 | 16.07 | 15.80 | 16.05 | 173,674 | -0.10(-0.63%) |
Mar 19, 2010 | 16.17 | 16.20 | 15.89 | 16.15 | 243,347 | -0.10(-0.59%) |
Mar 18, 2010 | 16.20 | 16.25 | 15.96 | 16.25 | 271,613 | -0.06(-0.35%) |
Mar 17, 2010 | 16.19 | 16.36 | 16.10 | 16.31 | 207,012 | +0.69(+4.43%) |
Mar 16, 2010 | 15.50 | 15.67 | 15.46 | 15.61 | 139,372 | +0.17(+1.07%) |
Mar 15, 2010 | 15.36 | 15.46 | 15.35 | 15.45 | 99,903 | -0.23(-1.46%) |
Mar 12, 2010 | 15.72 | 15.75 | 15.62 | 15.68 | 157,408 | +0.16(+1.02%) |
Mar 11, 2010 | 15.49 | 15.61 | 15.37 | 15.52 | 124,513 | +0.15(+0.99%) |
Mar 10, 2010 | 15.39 | 15.53 | 15.31 | 15.37 | 168,260 | +0.18(+1.20%) |
Mar 09, 2010 | 15.07 | 15.29 | 15.02 | 15.18 | 143,277 | -0.02(-0.16%) |
Mar 08, 2010 | 14.98 | 15.27 | 14.94 | 15.21 | 418,489 | +0.34(+2.30%) |
Mar 05, 2010 | 14.56 | 14.87 | 14.48 | 14.87 | 376,531 | +0.45(+3.14%) |
Mar 04, 2010 | 14.50 | 14.63 | 14.27 | 14.41 | 890,379 | +0.06(+0.39%) |
Mar 03, 2010 | 14.34 | 14.50 | 14.23 | 14.36 | 494,306 | +0.09(+0.61%) |
Mar 02, 2010 | 14.46 | 14.46 | 14.22 | 14.27 | 455,672 | -0.07(-0.48%) |
Mar 01, 2010 | 14.29 | 14.41 | 14.17 | 14.34 | 459,167 | -0.06(-0.43%) |
Feb 26, 2010 | 14.35 | 14.48 | 14.12 | 14.40 | 313,200 | -0.10(-0.68%) |
Feb 25, 2010 | 14.24 | 14.56 | 14.14 | 14.50 | 459,381 | -0.27(-1.85%) |
Feb 24, 2010 | 14.64 | 14.84 | 14.64 | 14.77 | 83,269 | +0.04(+0.29%) |
Feb 23, 2010 | 14.99 | 15.05 | 14.73 | 14.73 | 140,307 | -0.35(-2.34%) |
Feb 22, 2010 | 15.09 | 15.21 | 15.00 | 15.09 | 117,075 | +0.05(+0.33%) |
Feb 19, 2010 | 14.69 | 15.06 | 14.60 | 15.04 | 126,736 | +0.00(+0.00%) |
Feb 18, 2010 | 14.93 | 15.11 | 14.90 | 15.04 | 185,689 | +0.06(+0.41%) |
Feb 17, 2010 | 14.91 | 15.09 | 14.86 | 14.97 | 222,234 | +0.32(+2.20%) |
Feb 16, 2010 | 14.27 | 14.73 | 14.24 | 14.65 | 178,181 | +0.20(+1.42%) |
Feb 12, 2010 | 14.06 | 14.45 | 14.45 | 14.45 | 229,481 | -0.06(-0.39%) |
Feb 11, 2010 | 14.32 | 14.55 | 14.13 | 14.50 | 410,712 | -0.32(-2.14%) |
Feb 10, 2010 | 14.96 | 14.98 | 14.56 | 14.82 | 276,668 | -0.02(-0.17%) |
Feb 09, 2010 | 14.64 | 14.92 | 14.56 | 14.84 | 269,210 | +0.38(+2.66%) |
Feb 08, 2010 | 14.53 | 14.71 | 14.40 | 14.46 | 650,136 | -0.47(-3.16%) |
Feb 05, 2010 | 14.68 | 15.06 | 14.48 | 14.93 | 1,673,972 | -0.27(-1.80%) |
Feb 04, 2010 | 15.31 | 15.40 | 15.02 | 15.20 | 1,164,605 | -0.22(-1.41%) |
Feb 03, 2010 | 15.47 | 15.78 | 15.31 | 15.42 | 223,729 | -0.01(-0.04%) |
Feb 02, 2010 | 15.41 | 15.53 | 15.34 | 15.43 | 585,607 | +0.04(+0.28%) |