Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.34 | 24.51 | 24.14 | 24.16 | 84,387 | -0.24(-0.98%) |
Apr 29, 2010 | 24.26 | 24.51 | 24.18 | 24.40 | 116,584 | +0.25(+1.04%) |
Apr 28, 2010 | 24.02 | 24.25 | 23.70 | 24.15 | 135,830 | +0.42(+1.79%) |
Apr 27, 2010 | 25.00 | 25.11 | 23.61 | 23.73 | 429,531 | -1.15(-4.62%) |
Apr 26, 2010 | 25.09 | 25.46 | 24.51 | 24.88 | 135,038 | -0.34(-1.37%) |
Apr 23, 2010 | 25.37 | 25.75 | 25.22 | 25.22 | 175,709 | -0.28(-1.10%) |
Apr 22, 2010 | 25.01 | 25.54 | 24.99 | 25.50 | 46,337 | +0.21(+0.83%) |
Apr 21, 2010 | 25.07 | 25.30 | 24.79 | 25.29 | 124,309 | +0.23(+0.92%) |
Apr 20, 2010 | 25.25 | 25.35 | 24.72 | 25.06 | 105,022 | -0.12(-0.48%) |
Apr 19, 2010 | 25.55 | 25.58 | 24.90 | 25.18 | 159,289 | -0.75(-2.89%) |
Apr 16, 2010 | 26.47 | 26.55 | 25.38 | 25.93 | 58,256 | -0.54(-2.04%) |
Apr 15, 2010 | 25.85 | 26.94 | 25.62 | 26.47 | 255,842 | +0.79(+3.08%) |
Apr 14, 2010 | 25.73 | 25.80 | 25.47 | 25.68 | 96,688 | +0.07(+0.27%) |
Apr 13, 2010 | 25.72 | 25.75 | 25.32 | 25.61 | 169,817 | -0.18(-0.70%) |
Apr 12, 2010 | 25.86 | 26.23 | 25.67 | 25.79 | 193,541 | -0.17(-0.65%) |
Apr 09, 2010 | 25.78 | 25.98 | 25.42 | 25.96 | 153,367 | +0.16(+0.62%) |
Apr 08, 2010 | 25.37 | 26.05 | 24.80 | 25.80 | 166,633 | +0.25(+0.98%) |
Apr 07, 2010 | 24.46 | 25.61 | 23.98 | 25.55 | 328,464 | +1.29(+5.32%) |
Apr 06, 2010 | 22.31 | 24.58 | 22.20 | 24.26 | 760,893 | +2.09(+9.43%) |
Apr 05, 2010 | 22.44 | 22.49 | 22.17 | 22.17 | 130,032 | +0.00(+0.00%) |
Apr 01, 2010 | 22.32 | 22.17 | 22.17 | 22.17 | 249,500 | -0.23(-1.03%) |
Mar 31, 2010 | 22.49 | 22.70 | 22.19 | 22.40 | 259,876 | -0.05(-0.22%) |
Mar 30, 2010 | 22.71 | 22.75 | 22.45 | 22.45 | 128,710 | -0.38(-1.66%) |
Mar 29, 2010 | 23.39 | 23.39 | 22.39 | 22.83 | 153,554 | -0.55(-2.35%) |
Mar 26, 2010 | 22.84 | 24.17 | 21.61 | 23.38 | 585,556 | +0.47(+2.05%) |
Mar 25, 2010 | 24.03 | 24.23 | 22.88 | 22.91 | 259,756 | -1.05(-4.38%) |
Mar 24, 2010 | 24.25 | 24.41 | 23.73 | 23.96 | 265,417 | -0.50(-2.04%) |
Mar 23, 2010 | 25.03 | 25.07 | 24.29 | 24.46 | 149,815 | -0.57(-2.28%) |
Mar 22, 2010 | 24.36 | 25.51 | 24.31 | 25.03 | 252,384 | +0.60(+2.46%) |
Mar 19, 2010 | 24.71 | 24.96 | 24.34 | 24.43 | 117,797 | -0.41(-1.65%) |
Mar 18, 2010 | 25.53 | 25.53 | 24.65 | 24.84 | 94,206 | -0.46(-1.82%) |
Mar 17, 2010 | 25.16 | 25.45 | 25.00 | 25.30 | 60,275 | +0.19(+0.76%) |
Mar 16, 2010 | 24.90 | 25.28 | 24.59 | 25.11 | 112,168 | +0.21(+0.84%) |
Mar 15, 2010 | 24.80 | 25.43 | 24.62 | 24.90 | 110,692 | -0.37(-1.46%) |
Mar 12, 2010 | 26.44 | 26.53 | 25.16 | 25.27 | 183,383 | -1.14(-4.32%) |
Mar 11, 2010 | 26.77 | 26.95 | 26.17 | 26.41 | 113,585 | -0.61(-2.26%) |
Mar 10, 2010 | 26.86 | 27.50 | 21.35 | 27.02 | 1,702,373 | +0.36(+1.35%) |
Mar 09, 2010 | 26.86 | 27.32 | 26.22 | 26.66 | 206,213 | -0.16(-0.60%) |
Mar 08, 2010 | 26.55 | 27.18 | 26.14 | 26.82 | 135,334 | +0.18(+0.68%) |
Mar 05, 2010 | 26.96 | 27.30 | 26.31 | 26.64 | 119,366 | -0.12(-0.44%) |
Mar 04, 2010 | 25.23 | 26.80 | 25.23 | 26.76 | 95,396 | +0.96(+3.71%) |
Mar 03, 2010 | 25.70 | 25.96 | 25.12 | 25.80 | 154,783 | +0.30(+1.18%) |
Mar 02, 2010 | 26.00 | 26.00 | 25.26 | 25.50 | 269,706 | -0.50(-1.92%) |
Mar 01, 2010 | 25.90 | 26.55 | 25.62 | 26.00 | 134,244 | +0.13(+0.50%) |
Feb 26, 2010 | 26.18 | 26.50 | 25.60 | 25.87 | 155,627 | +0.15(+0.58%) |
Feb 25, 2010 | 25.75 | 26.46 | 25.30 | 25.72 | 343,077 | -0.33(-1.27%) |
Feb 24, 2010 | 25.71 | 26.13 | 25.03 | 26.05 | 131,651 | +0.29(+1.13%) |
Feb 23, 2010 | 25.37 | 26.10 | 25.08 | 25.76 | 163,993 | +0.00(+0.00%) |
Feb 22, 2010 | 26.60 | 26.95 | 25.33 | 25.76 | 195,609 | -0.79(-2.98%) |
Feb 19, 2010 | 26.43 | 27.07 | 26.01 | 26.55 | 150,431 | -0.07(-0.26%) |
Feb 18, 2010 | 26.09 | 26.70 | 26.09 | 26.62 | 247,713 | +0.37(+1.41%) |
Feb 17, 2010 | 26.82 | 26.82 | 25.82 | 26.25 | 359,523 | -0.38(-1.43%) |
Feb 16, 2010 | 24.50 | 26.66 | 24.04 | 26.63 | 541,928 | +2.13(+8.69%) |
Feb 12, 2010 | 24.99 | 24.50 | 24.50 | 24.50 | 737,900 | -0.42(-1.69%) |
Feb 11, 2010 | 23.68 | 24.95 | 23.31 | 24.92 | 369,965 | +1.38(+5.86%) |
Feb 10, 2010 | 23.19 | 23.96 | 23.00 | 23.54 | 258,677 | +0.86(+3.79%) |
Feb 09, 2010 | 22.40 | 22.95 | 22.11 | 22.68 | 110,403 | +0.36(+1.61%) |
Feb 08, 2010 | 22.41 | 23.38 | 22.30 | 22.32 | 119,768 | -0.23(-1.02%) |
Feb 05, 2010 | 22.53 | 22.98 | 22.07 | 22.55 | 89,803 | +0.25(+1.12%) |
Feb 04, 2010 | 23.00 | 23.00 | 22.13 | 22.30 | 138,984 | -0.80(-3.46%) |
Feb 03, 2010 | 23.50 | 23.50 | 22.76 | 23.10 | 86,727 | -0.17(-0.73%) |
Feb 02, 2010 | 22.80 | 23.50 | 22.07 | 23.27 | 240,963 | +0.47(+2.06%) |
Feb 01, 2010 | 22.95 | 23.06 | 21.87 | 22.80 | 250,015 | -0.15(-0.65%) |
Jan 29, 2010 | 22.30 | 23.25 | 22.11 | 22.95 | 324,480 | +0.63(+2.82%) |
Jan 28, 2010 | 21.30 | 22.45 | 21.27 | 22.32 | 283,678 | +1.19(+5.63%) |
Jan 27, 2010 | 21.24 | 21.52 | 20.91 | 21.13 | 268,703 | -0.25(-1.17%) |
Jan 26, 2010 | 21.79 | 22.44 | 21.28 | 21.38 | 135,326 | -0.63(-2.86%) |
Jan 25, 2010 | 22.10 | 22.60 | 21.50 | 22.01 | 60,194 | +0.07(+0.32%) |
Jan 22, 2010 | 22.65 | 22.75 | 21.75 | 21.94 | 226,947 | -0.82(-3.60%) |
Jan 21, 2010 | 23.44 | 23.58 | 22.66 | 22.76 | 173,767 | -0.64(-2.73%) |
Jan 20, 2010 | 22.83 | 23.46 | 22.65 | 23.40 | 143,597 | +0.55(+2.40%) |
Jan 19, 2010 | 22.89 | 23.46 | 22.50 | 22.85 | 455,569 | +0.72(+3.25%) |
Jan 15, 2010 | 22.82 | 22.13 | 22.13 | 22.13 | 255,300 | -0.74(-3.24%) |
Jan 14, 2010 | 22.90 | 23.17 | 22.67 | 22.87 | 192,184 | -0.13(-0.57%) |
Jan 13, 2010 | 24.01 | 24.21 | 22.80 | 23.00 | 379,869 | -0.85(-3.56%) |
Jan 12, 2010 | 23.56 | 24.41 | 23.33 | 23.85 | 327,670 | +0.34(+1.45%) |
Jan 11, 2010 | 23.65 | 23.66 | 23.11 | 23.51 | 151,392 | +0.08(+0.34%) |
Jan 08, 2010 | 23.24 | 23.43 | 23.17 | 23.43 | 79,502 | +0.08(+0.34%) |
Jan 07, 2010 | 23.10 | 23.48 | 23.00 | 23.35 | 189,989 | +0.11(+0.47%) |
Jan 06, 2010 | 21.85 | 23.36 | 21.85 | 23.24 | 755,716 | +1.29(+5.89%) |
Jan 05, 2010 | 21.15 | 21.95 | 21.15 | 21.95 | 669,668 | +0.77(+3.63%) |
Jan 04, 2010 | 21.35 | 21.95 | 21.00 | 21.18 | 347,340 | +0.19(+0.91%) |
Dec 31, 2009 | 20.99 | 20.99 | 20.99 | 20.99 | 291,400 | +0.12(+0.57%) |
Dec 30, 2009 | 21.21 | 21.37 | 20.72 | 20.87 | 167,396 | -0.34(-1.60%) |
Dec 29, 2009 | 20.18 | 21.25 | 20.00 | 21.21 | 176,218 | +1.21(+6.05%) |
Dec 28, 2009 | 19.50 | 20.07 | 19.50 | 20.00 | 395,129 | +0.80(+4.17%) |
Dec 24, 2009 | 19.21 | 19.67 | 19.00 | 19.20 | 40,547 | +0.22(+1.16%) |
Dec 23, 2009 | 19.00 | 19.44 | 18.76 | 18.98 | 111,959 | +0.07(+0.37%) |
Dec 22, 2009 | 18.42 | 18.92 | 18.21 | 18.91 | 279,693 | +0.79(+4.36%) |
Dec 21, 2009 | 18.19 | 18.60 | 17.80 | 18.12 | 125,447 | +0.09(+0.50%) |
Dec 18, 2009 | 18.05 | 18.29 | 17.74 | 18.03 | 133,541 | +0.14(+0.78%) |
Dec 17, 2009 | 17.80 | 18.38 | 17.50 | 17.89 | 68,290 | +0.07(+0.39%) |
Dec 16, 2009 | 18.11 | 18.16 | 17.71 | 17.82 | 68,050 | -0.26(-1.44%) |
Dec 15, 2009 | 18.32 | 18.32 | 17.80 | 18.08 | 99,827 | -0.20(-1.09%) |
Dec 14, 2009 | 17.91 | 18.38 | 16.71 | 18.28 | 523,014 | +1.53(+9.13%) |
Dec 11, 2009 | 16.65 | 16.83 | 16.45 | 16.75 | 114,526 | +0.22(+1.33%) |
Dec 10, 2009 | 16.34 | 16.69 | 16.32 | 16.53 | 101,047 | +0.31(+1.91%) |
Dec 09, 2009 | 16.33 | 16.33 | 16.10 | 16.22 | 44,840 | -0.04(-0.25%) |
Dec 08, 2009 | 15.70 | 16.44 | 15.70 | 16.26 | 131,516 | +0.51(+3.24%) |
Dec 07, 2009 | 15.80 | 15.94 | 15.75 | 15.75 | 231,867 | -0.03(-0.19%) |
Dec 04, 2009 | 15.85 | 16.11 | 15.70 | 15.78 | 213,795 | +0.04(+0.25%) |
Dec 03, 2009 | 15.44 | 16.08 | 15.38 | 15.74 | 102,113 | +0.29(+1.88%) |
Dec 02, 2009 | 15.68 | 15.78 | 15.09 | 15.45 | 129,046 | -0.25(-1.59%) |
Dec 01, 2009 | 16.17 | 16.17 | 15.48 | 15.70 | 160,845 | -0.44(-2.73%) |
Nov 30, 2009 | 16.39 | 16.47 | 15.92 | 16.14 | 164,635 | -0.26(-1.59%) |
Nov 27, 2009 | 16.13 | 17.15 | 14.96 | 16.40 | 144,928 | -0.05(-0.30%) |
Nov 25, 2009 | 16.50 | 16.56 | 16.44 | 16.45 | 95,129 | +0.00(+0.00%) |
Nov 24, 2009 | 16.34 | 16.65 | 16.34 | 16.45 | 33,618 | -0.05(-0.30%) |
Nov 23, 2009 | 16.68 | 16.82 | 16.50 | 16.50 | 49,105 | -0.10(-0.60%) |
Nov 20, 2009 | 16.88 | 17.14 | 16.60 | 16.60 | 32,748 | -0.29(-1.72%) |
Nov 19, 2009 | 16.92 | 17.05 | 16.56 | 16.89 | 82,496 | +0.01(+0.06%) |
Nov 18, 2009 | 17.39 | 17.39 | 16.75 | 16.88 | 57,938 | -0.38(-2.20%) |
Nov 17, 2009 | 17.30 | 17.30 | 17.05 | 17.26 | 58,949 | -0.01(-0.06%) |
Nov 16, 2009 | 17.21 | 17.29 | 16.31 | 17.27 | 124,953 | +0.11(+0.64%) |
Nov 13, 2009 | 17.18 | 17.31 | 16.58 | 17.16 | 104,544 | +0.01(+0.06%) |
Nov 12, 2009 | 17.07 | 17.45 | 17.05 | 17.15 | 194,778 | +0.06(+0.35%) |
Nov 11, 2009 | 17.25 | 17.27 | 16.77 | 17.09 | 346,741 | +0.14(+0.83%) |
Nov 10, 2009 | 16.74 | 16.95 | 15.17 | 16.95 | 112,229 | +0.25(+1.50%) |
Nov 09, 2009 | 15.34 | 16.82 | 15.34 | 16.70 | 132,113 | +1.49(+9.80%) |
Nov 06, 2009 | 14.72 | 15.46 | 14.50 | 15.21 | 147,655 | +0.36(+2.42%) |
Nov 05, 2009 | 14.75 | 14.92 | 14.31 | 14.85 | 382,998 | +0.44(+3.05%) |
Nov 04, 2009 | 14.41 | 14.76 | 14.16 | 14.41 | 80,936 | -0.15(-1.03%) |
Nov 03, 2009 | 14.65 | 14.92 | 14.43 | 14.56 | 87,070 | -0.20(-1.36%) |
Nov 02, 2009 | 15.19 | 15.44 | 14.56 | 14.76 | 90,249 | -0.49(-3.21%) |
Oct 30, 2009 | 14.79 | 15.32 | 14.59 | 15.25 | 53,472 | +0.33(+2.21%) |
Oct 29, 2009 | 15.00 | 15.06 | 14.60 | 14.92 | 92,818 | +0.07(+0.47%) |
Oct 28, 2009 | 15.10 | 15.18 | 14.53 | 14.85 | 58,539 | -0.25(-1.66%) |
Oct 27, 2009 | 15.97 | 15.97 | 14.90 | 15.10 | 234,483 | -0.95(-5.92%) |
Oct 26, 2009 | 16.27 | 16.34 | 15.93 | 16.05 | 30,504 | -0.41(-2.49%) |
Oct 23, 2009 | 16.54 | 16.69 | 16.46 | 16.46 | 48,870 | -0.15(-0.90%) |
Oct 22, 2009 | 16.44 | 16.72 | 16.29 | 16.61 | 116,646 | +0.04(+0.27%) |
Oct 21, 2009 | 16.39 | 16.89 | 16.39 | 16.57 | 63,210 | +0.17(+1.01%) |
Oct 20, 2009 | 16.27 | 16.49 | 15.95 | 16.40 | 118,870 | +0.27(+1.67%) |
Oct 19, 2009 | 16.25 | 16.25 | 15.92 | 16.13 | 42,378 | +0.05(+0.31%) |
Oct 16, 2009 | 15.65 | 16.12 | 15.52 | 16.08 | 127,351 | +0.25(+1.58%) |
Oct 15, 2009 | 15.00 | 16.10 | 14.99 | 15.83 | 215,006 | +0.93(+6.24%) |
Oct 14, 2009 | 14.93 | 14.93 | 14.65 | 14.90 | 72,986 | +0.12(+0.81%) |
Oct 13, 2009 | 14.55 | 14.87 | 14.49 | 14.78 | 30,006 | +0.16(+1.09%) |
Oct 12, 2009 | 14.49 | 14.68 | 14.44 | 14.62 | 35,084 | -0.09(-0.61%) |
Oct 09, 2009 | 14.49 | 14.71 | 14.41 | 14.71 | 54,520 | +0.23(+1.59%) |
Oct 08, 2009 | 14.59 | 14.59 | 14.46 | 14.48 | 60,510 | -0.09(-0.62%) |
Oct 07, 2009 | 14.36 | 14.62 | 14.36 | 14.57 | 27,407 | +0.02(+0.14%) |
Oct 06, 2009 | 14.53 | 14.67 | 14.50 | 14.55 | 98,978 | -0.05(-0.34%) |
Oct 05, 2009 | 14.73 | 14.74 | 14.48 | 14.60 | 64,706 | -0.11(-0.75%) |
Oct 02, 2009 | 14.38 | 14.73 | 14.38 | 14.71 | 143,871 | +0.08(+0.55%) |
Oct 01, 2009 | 14.52 | 14.80 | 14.43 | 14.63 | 144,791 | +0.19(+1.32%) |
Sep 30, 2009 | 14.33 | 14.59 | 14.30 | 14.44 | 182,654 | +0.11(+0.77%) |
Sep 29, 2009 | 14.04 | 14.43 | 13.72 | 14.33 | 162,044 | +0.43(+3.09%) |
Sep 28, 2009 | 13.73 | 14.05 | 13.70 | 13.90 | 156,012 | -0.10(-0.71%) |
Sep 25, 2009 | 14.11 | 14.16 | 13.64 | 14.00 | 41,231 | -0.01(-0.07%) |
Sep 24, 2009 | 13.99 | 14.49 | 13.93 | 14.01 | 82,180 | -0.21(-1.48%) |
Sep 23, 2009 | 14.05 | 14.33 | 14.05 | 14.22 | 172,885 | +0.07(+0.49%) |
Sep 22, 2009 | 14.28 | 14.28 | 14.04 | 14.15 | 68,571 | +0.10(+0.71%) |
Sep 21, 2009 | 13.72 | 14.12 | 13.28 | 14.05 | 78,920 | +0.05(+0.36%) |
Sep 18, 2009 | 13.83 | 14.25 | 13.83 | 14.00 | 99,227 | +0.09(+0.65%) |
Sep 17, 2009 | 13.36 | 13.94 | 13.30 | 13.91 | 52,816 | +0.22(+1.61%) |
Sep 16, 2009 | 13.63 | 13.75 | 13.60 | 13.69 | 52,621 | +0.03(+0.22%) |
Sep 15, 2009 | 13.54 | 13.73 | 13.47 | 13.66 | 67,302 | +0.06(+0.44%) |
Sep 14, 2009 | 13.63 | 13.65 | 13.55 | 13.60 | 105,551 | -0.08(-0.58%) |
Sep 11, 2009 | 13.49 | 13.75 | 13.38 | 13.68 | 76,932 | +0.11(+0.81%) |
Sep 10, 2009 | 13.31 | 13.65 | 13.31 | 13.57 | 175,270 | -0.01(-0.07%) |
Sep 09, 2009 | 13.79 | 13.79 | 13.28 | 13.58 | 243,652 | -0.04(-0.29%) |
Sep 08, 2009 | 13.68 | 13.68 | 13.50 | 13.62 | 107,387 | +0.00(+0.00%) |
Sep 04, 2009 | 13.54 | 14.06 | 13.54 | 13.62 | 43,722 | -0.02(-0.15%) |
Sep 03, 2009 | 13.63 | 13.71 | 13.53 | 13.64 | 82,463 | +0.04(+0.29%) |
Sep 02, 2009 | 13.58 | 14.00 | 13.50 | 13.60 | 165,194 | -0.29(-2.09%) |
Sep 01, 2009 | 14.00 | 14.49 | 13.71 | 13.89 | 164,010 | -0.46(-3.21%) |
Aug 31, 2009 | 14.03 | 14.61 | 14.03 | 14.35 | 97,768 | -0.04(-0.28%) |
Aug 28, 2009 | 14.57 | 14.57 | 14.02 | 14.39 | 75,950 | +0.06(+0.42%) |
Aug 27, 2009 | 14.60 | 14.60 | 14.05 | 14.33 | 176,319 | +0.13(+0.92%) |
Aug 26, 2009 | 14.59 | 14.60 | 14.00 | 14.20 | 189,750 | -0.31(-2.14%) |
Aug 25, 2009 | 14.05 | 14.84 | 13.56 | 14.51 | 114,068 | +0.47(+3.35%) |
Aug 24, 2009 | 13.60 | 14.29 | 13.43 | 14.04 | 330,553 | +0.60(+4.46%) |
Aug 21, 2009 | 12.77 | 14.22 | 12.55 | 13.44 | 214,007 | +0.68(+5.33%) |
Aug 20, 2009 | 11.30 | 13.09 | 11.30 | 12.76 | 153,209 | +1.08(+9.25%) |
Aug 19, 2009 | 12.24 | 12.24 | 11.00 | 11.68 | 200,524 | -0.86(-6.86%) |
Aug 18, 2009 | 10.35 | 12.54 | 10.27 | 12.54 | 791,747 | +2.27(+22.10%) |
Aug 17, 2009 | 10.33 | 10.35 | 9.540 | 10.27 | 931,917 | +0.17(+1.68%) |
Aug 14, 2009 | 10.75 | 11.10 | 10.02 | 10.10 | 442,278 | -0.56(-5.25%) |
Aug 13, 2009 | 10.82 | 11.95 | 10.66 | 10.66 | 166,164 | -0.24(-2.20%) |
Aug 12, 2009 | 11.26 | 11.99 | 10.59 | 10.90 | 398,799 | -1.01(-8.48%) |
Aug 11, 2009 | 11.16 | 16.00 | 11.16 | 11.91 | 112,023 | -0.29(-2.38%) |
Aug 10, 2009 | 11.05 | 13.00 | 11.05 | 12.20 | 282,719 | -3.80(-23.75%) |
Aug 07, 2009 | 10.00 | 18.00 | 9.500 | 16.00 | 78,300 | +9.00(+128.57%) |