Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.79 | 22.89 | 21.79 | 21.80 | 929,504 | -0.99(-4.35%) |
Apr 29, 2010 | 22.46 | 22.87 | 22.28 | 22.79 | 1,553,864 | +0.46(+2.05%) |
Apr 28, 2010 | 22.17 | 22.66 | 22.17 | 22.33 | 1,792,896 | +0.33(+1.48%) |
Apr 27, 2010 | 22.76 | 22.83 | 21.94 | 22.01 | 2,423,715 | -0.81(-3.53%) |
Apr 26, 2010 | 22.85 | 23.16 | 22.73 | 22.81 | 1,661,489 | -0.19(-0.81%) |
Apr 23, 2010 | 22.89 | 23.54 | 22.89 | 23.00 | 1,781,844 | -0.42(-1.80%) |
Apr 22, 2010 | 23.39 | 23.59 | 23.11 | 23.42 | 2,065,043 | -0.32(-1.34%) |
Apr 21, 2010 | 23.04 | 23.79 | 22.79 | 23.74 | 4,866,078 | +1.82(+8.30%) |
Apr 20, 2010 | 20.99 | 22.15 | 20.99 | 21.92 | 2,998,497 | +1.10(+5.29%) |
Apr 19, 2010 | 20.44 | 20.85 | 20.30 | 20.82 | 882,603 | +0.26(+1.25%) |
Apr 16, 2010 | 20.66 | 20.88 | 20.21 | 20.56 | 837,486 | -0.03(-0.12%) |
Apr 15, 2010 | 20.43 | 20.76 | 20.36 | 20.59 | 424,616 | +0.11(+0.52%) |
Apr 14, 2010 | 20.13 | 20.51 | 20.05 | 20.48 | 658,933 | +0.50(+2.51%) |
Apr 13, 2010 | 19.85 | 20.06 | 19.63 | 19.98 | 404,794 | +0.02(+0.11%) |
Apr 12, 2010 | 20.00 | 20.05 | 19.74 | 19.96 | 488,264 | -0.04(-0.20%) |
Apr 09, 2010 | 19.40 | 20.04 | 19.30 | 20.00 | 1,164,129 | +0.61(+3.15%) |
Apr 08, 2010 | 19.35 | 19.43 | 19.18 | 19.39 | 956,024 | -0.07(-0.34%) |
Apr 07, 2010 | 19.72 | 19.77 | 19.30 | 19.45 | 562,386 | -0.23(-1.19%) |
Apr 06, 2010 | 19.61 | 19.86 | 19.41 | 19.69 | 398,559 | -0.00(-0.02%) |
Apr 05, 2010 | 19.05 | 19.71 | 18.94 | 19.69 | 566,104 | +0.78(+4.12%) |
Apr 01, 2010 | 18.90 | 18.91 | 18.91 | 18.91 | 594,522 | +0.19(+1.00%) |
Mar 31, 2010 | 19.15 | 19.16 | 18.70 | 18.73 | 613,281 | -0.46(-2.38%) |
Mar 30, 2010 | 19.01 | 19.33 | 18.89 | 19.18 | 510,860 | +0.16(+0.83%) |
Mar 29, 2010 | 18.87 | 19.07 | 18.87 | 19.03 | 298,741 | +0.28(+1.48%) |
Mar 26, 2010 | 18.94 | 19.05 | 18.70 | 18.75 | 520,477 | -0.06(-0.31%) |
Mar 25, 2010 | 19.05 | 19.25 | 18.78 | 18.81 | 557,714 | -0.14(-0.71%) |
Mar 24, 2010 | 19.11 | 19.17 | 18.74 | 18.94 | 746,914 | -0.22(-1.13%) |
Mar 23, 2010 | 19.25 | 19.32 | 19.06 | 19.16 | 714,511 | -0.07(-0.36%) |
Mar 22, 2010 | 18.89 | 19.31 | 18.84 | 19.23 | 674,471 | +0.19(+1.00%) |
Mar 19, 2010 | 19.31 | 19.38 | 18.90 | 19.04 | 1,054,683 | -0.27(-1.40%) |
Mar 18, 2010 | 19.68 | 19.68 | 19.22 | 19.31 | 1,050,074 | -0.30(-1.53%) |
Mar 17, 2010 | 19.59 | 19.72 | 19.46 | 19.61 | 1,099,144 | +0.07(+0.34%) |
Mar 16, 2010 | 18.98 | 19.56 | 18.90 | 19.54 | 1,158,752 | +0.64(+3.41%) |
Mar 15, 2010 | 18.83 | 18.91 | 18.77 | 18.90 | 446,145 | +0.14(+0.74%) |
Mar 12, 2010 | 18.92 | 18.93 | 18.64 | 18.76 | 512,472 | -0.06(-0.33%) |
Mar 11, 2010 | 18.73 | 18.86 | 18.61 | 18.82 | 499,625 | +0.00(+0.00%) |
Mar 10, 2010 | 18.73 | 19.08 | 18.73 | 18.82 | 688,473 | -0.00(-0.02%) |
Mar 09, 2010 | 18.31 | 19.12 | 18.31 | 18.82 | 1,657,869 | +0.42(+2.31%) |
Mar 08, 2010 | 18.20 | 18.48 | 17.52 | 18.40 | 1,535,241 | +0.14(+0.76%) |
Mar 05, 2010 | 17.75 | 18.30 | 17.67 | 18.26 | 864,729 | +0.64(+3.64%) |
Mar 04, 2010 | 17.48 | 17.64 | 17.43 | 17.62 | 732,518 | +0.17(+0.99%) |
Mar 03, 2010 | 17.51 | 17.56 | 17.32 | 17.45 | 649,529 | +0.05(+0.30%) |
Mar 02, 2010 | 17.24 | 17.50 | 17.24 | 17.40 | 912,400 | +0.23(+1.36%) |
Mar 01, 2010 | 16.86 | 17.24 | 16.73 | 17.16 | 912,064 | +0.42(+2.51%) |
Feb 26, 2010 | 16.87 | 16.87 | 16.53 | 16.74 | 1,056,795 | -0.05(-0.28%) |
Feb 25, 2010 | 16.40 | 16.85 | 16.33 | 16.79 | 798,121 | +0.15(+0.92%) |
Feb 24, 2010 | 16.37 | 16.70 | 16.31 | 16.64 | 627,160 | +0.29(+1.75%) |
Feb 23, 2010 | 16.36 | 16.51 | 16.23 | 16.35 | 905,564 | -0.00(-0.02%) |
Feb 22, 2010 | 16.47 | 16.47 | 16.29 | 16.35 | 606,688 | -0.05(-0.33%) |
Feb 19, 2010 | 16.35 | 16.53 | 16.19 | 16.41 | 789,818 | +0.05(+0.34%) |
Feb 18, 2010 | 16.20 | 16.37 | 16.05 | 16.35 | 531,184 | +0.08(+0.50%) |
Feb 17, 2010 | 16.39 | 16.44 | 16.20 | 16.27 | 439,987 | +0.02(+0.11%) |
Feb 16, 2010 | 16.10 | 16.28 | 15.84 | 16.25 | 344,183 | +0.22(+1.37%) |
Feb 12, 2010 | 15.79 | 16.03 | 16.03 | 16.03 | 1,240,409 | +0.08(+0.53%) |
Feb 11, 2010 | 15.70 | 15.99 | 15.47 | 15.95 | 484,008 | +0.23(+1.49%) |
Feb 10, 2010 | 15.89 | 15.90 | 15.52 | 15.72 | 784,381 | -0.21(-1.29%) |
Feb 09, 2010 | 15.92 | 16.02 | 15.69 | 15.92 | 733,674 | +0.20(+1.26%) |
Feb 08, 2010 | 15.95 | 16.09 | 15.70 | 15.72 | 752,808 | -0.29(-1.83%) |
Feb 05, 2010 | 16.12 | 16.13 | 15.68 | 16.02 | 1,309,951 | -0.03(-0.21%) |
Feb 04, 2010 | 16.34 | 16.40 | 16.02 | 16.05 | 831,175 | -0.44(-2.68%) |
Feb 03, 2010 | 16.35 | 16.57 | 16.27 | 16.49 | 772,845 | +0.10(+0.60%) |
Feb 02, 2010 | 16.31 | 16.63 | 16.22 | 16.39 | 769,277 | -0.14(-0.86%) |