Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.03 | 17.06 | 16.54 | 16.64 | 3,181,276 | -0.42(-2.49%) |
Apr 29, 2010 | 17.18 | 17.46 | 16.88 | 17.06 | 3,438,973 | +0.02(+0.09%) |
Apr 28, 2010 | 17.27 | 17.60 | 16.79 | 17.05 | 3,729,649 | +0.02(+0.14%) |
Apr 27, 2010 | 18.54 | 18.71 | 16.89 | 17.02 | 5,784,289 | -1.70(-9.07%) |
Apr 26, 2010 | 19.02 | 19.22 | 18.68 | 18.72 | 2,808,455 | -0.29(-1.50%) |
Apr 23, 2010 | 18.61 | 19.06 | 18.47 | 19.01 | 2,561,357 | +0.44(+2.37%) |
Apr 22, 2010 | 18.17 | 18.85 | 18.00 | 18.57 | 2,654,215 | +0.10(+0.54%) |
Apr 21, 2010 | 18.17 | 18.64 | 17.91 | 18.47 | 3,779,213 | +0.28(+1.53%) |
Apr 20, 2010 | 18.04 | 18.21 | 17.59 | 18.19 | 3,283,495 | +0.49(+2.79%) |
Apr 19, 2010 | 17.69 | 18.16 | 17.37 | 17.69 | 3,613,287 | -0.18(-0.99%) |
Apr 16, 2010 | 18.17 | 18.56 | 17.73 | 17.87 | 6,680,865 | -0.41(-2.24%) |
Apr 15, 2010 | 18.18 | 18.47 | 17.93 | 18.28 | 3,225,965 | +0.11(+0.59%) |
Apr 14, 2010 | 17.53 | 18.30 | 17.42 | 18.17 | 7,533,671 | +0.61(+3.47%) |
Apr 13, 2010 | 17.46 | 17.73 | 17.32 | 17.56 | 4,271,778 | +0.02(+0.09%) |
Apr 12, 2010 | 17.76 | 17.76 | 17.43 | 17.55 | 1,447,144 | -0.13(-0.74%) |
Apr 09, 2010 | 17.80 | 18.35 | 17.44 | 17.68 | 3,028,900 | +0.25(+1.46%) |
Apr 08, 2010 | 17.03 | 17.53 | 16.85 | 17.42 | 2,129,303 | +0.25(+1.44%) |
Apr 07, 2010 | 17.49 | 17.73 | 17.08 | 17.18 | 3,706,176 | -0.38(-2.15%) |
Apr 06, 2010 | 17.64 | 17.74 | 17.39 | 17.56 | 2,341,541 | +0.02(+0.13%) |
Apr 05, 2010 | 17.72 | 17.75 | 17.42 | 17.53 | 2,890,197 | -0.03(-0.18%) |
Apr 01, 2010 | 17.05 | 17.56 | 17.56 | 17.56 | 3,285,302 | +0.60(+3.55%) |
Mar 31, 2010 | 16.54 | 17.25 | 16.44 | 16.96 | 3,601,671 | +0.29(+1.76%) |
Mar 30, 2010 | 16.86 | 17.05 | 16.25 | 16.67 | 2,953,114 | -0.39(-2.26%) |
Mar 29, 2010 | 16.89 | 17.12 | 16.85 | 17.05 | 2,228,464 | +0.22(+1.28%) |
Mar 26, 2010 | 16.70 | 17.10 | 16.53 | 16.84 | 4,190,108 | +0.29(+1.73%) |
Mar 25, 2010 | 17.35 | 17.79 | 16.51 | 16.55 | 6,999,267 | -0.69(-4.03%) |
Mar 24, 2010 | 16.11 | 17.35 | 16.11 | 17.25 | 5,858,985 | +0.96(+5.93%) |
Mar 23, 2010 | 15.67 | 16.35 | 15.63 | 16.28 | 3,710,686 | +0.66(+4.20%) |
Mar 22, 2010 | 15.65 | 15.84 | 15.41 | 15.63 | 3,829,479 | -0.05(-0.34%) |
Mar 19, 2010 | 16.51 | 16.51 | 15.66 | 15.68 | 5,076,415 | -0.82(-4.96%) |
Mar 18, 2010 | 16.95 | 16.95 | 16.44 | 16.50 | 2,578,515 | -0.42(-2.46%) |
Mar 17, 2010 | 16.64 | 17.23 | 16.64 | 16.91 | 2,867,280 | +0.37(+2.24%) |
Mar 16, 2010 | 16.75 | 16.79 | 16.41 | 16.54 | 3,300,020 | -0.15(-0.92%) |
Mar 15, 2010 | 16.66 | 16.76 | 16.54 | 16.70 | 3,353,095 | -0.53(-3.09%) |
Mar 12, 2010 | 17.66 | 17.66 | 17.11 | 17.23 | 3,358,931 | -0.31(-1.76%) |
Mar 11, 2010 | 17.35 | 17.64 | 17.28 | 17.54 | 16,739,555 | +0.05(+0.27%) |
Mar 10, 2010 | 16.15 | 17.58 | 16.15 | 17.49 | 6,432,171 | +1.30(+8.01%) |
Mar 09, 2010 | 15.97 | 16.30 | 15.86 | 16.20 | 1,841,923 | +0.17(+1.08%) |
Mar 08, 2010 | 15.75 | 16.21 | 15.72 | 16.02 | 3,458,713 | +0.23(+1.46%) |
Mar 05, 2010 | 15.41 | 15.87 | 15.18 | 15.79 | 3,451,964 | +0.39(+2.50%) |
Mar 04, 2010 | 15.77 | 15.98 | 15.38 | 15.41 | 2,477,708 | -0.25(-1.62%) |
Mar 03, 2010 | 15.95 | 16.04 | 15.65 | 15.66 | 2,563,067 | -0.19(-1.21%) |
Mar 02, 2010 | 15.63 | 15.97 | 15.51 | 15.85 | 5,330,492 | +0.19(+1.23%) |
Mar 01, 2010 | 16.35 | 16.44 | 15.56 | 15.66 | 5,195,669 | -0.59(-3.65%) |
Feb 26, 2010 | 16.71 | 16.94 | 16.22 | 16.25 | 10,615,966 | +0.47(+2.98%) |
Feb 25, 2010 | 15.04 | 15.90 | 14.88 | 15.78 | 4,202,337 | +0.54(+3.54%) |
Feb 24, 2010 | 15.35 | 15.54 | 15.15 | 15.25 | 3,238,991 | +0.02(+0.10%) |
Feb 23, 2010 | 15.58 | 15.88 | 15.22 | 15.23 | 3,125,207 | -0.35(-2.23%) |
Feb 22, 2010 | 15.86 | 15.86 | 15.31 | 15.58 | 3,904,557 | -0.15(-0.98%) |
Feb 19, 2010 | 16.31 | 16.38 | 15.22 | 15.73 | 7,033,268 | -0.55(-3.38%) |
Feb 18, 2010 | 16.13 | 16.45 | 15.64 | 16.28 | 2,888,240 | +0.14(+0.88%) |
Feb 17, 2010 | 16.20 | 16.39 | 16.07 | 16.14 | 1,407,774 | +0.03(+0.19%) |
Feb 16, 2010 | 15.55 | 16.12 | 15.43 | 16.11 | 1,497,366 | +0.61(+3.93%) |
Feb 12, 2010 | 15.25 | 15.50 | 15.50 | 15.50 | 1,922,778 | +0.09(+0.60%) |
Feb 11, 2010 | 15.45 | 15.54 | 15.11 | 15.41 | 1,622,190 | -0.08(-0.50%) |
Feb 10, 2010 | 15.48 | 15.71 | 15.26 | 15.48 | 2,173,165 | -0.08(-0.49%) |
Feb 09, 2010 | 15.62 | 15.95 | 15.24 | 15.56 | 1,978,536 | +0.15(+1.00%) |
Feb 08, 2010 | 15.89 | 15.97 | 15.30 | 15.41 | 3,217,200 | -0.50(-3.15%) |
Feb 05, 2010 | 15.82 | 16.39 | 15.38 | 15.91 | 3,230,552 | +0.17(+1.08%) |
Feb 04, 2010 | 17.12 | 17.23 | 15.73 | 15.74 | 3,889,134 | -1.63(-9.40%) |
Feb 03, 2010 | 17.55 | 17.69 | 17.18 | 17.37 | 1,346,724 | -0.32(-1.83%) |
Feb 02, 2010 | 17.60 | 17.96 | 17.35 | 17.69 | 1,440,827 | +0.20(+1.17%) |