Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.76 | 15.85 | 14.75 | 15.00 | 1,184,987 | -0.71(-4.52%) |
Apr 29, 2010 | 15.81 | 16.14 | 15.59 | 15.71 | 967,744 | +0.02(+0.13%) |
Apr 28, 2010 | 15.87 | 16.25 | 15.41 | 15.69 | 1,682,131 | -0.31(-1.94%) |
Apr 27, 2010 | 18.97 | 19.06 | 15.60 | 16.00 | 4,088,901 | -3.36(-17.36%) |
Apr 26, 2010 | 19.77 | 20.02 | 19.19 | 19.36 | 768,679 | -0.47(-2.37%) |
Apr 23, 2010 | 20.16 | 20.25 | 19.57 | 19.83 | 371,320 | -0.30(-1.49%) |
Apr 22, 2010 | 19.50 | 20.25 | 19.17 | 20.13 | 389,473 | +0.41(+2.08%) |
Apr 21, 2010 | 19.85 | 20.00 | 19.35 | 19.72 | 276,619 | -0.09(-0.45%) |
Apr 20, 2010 | 19.73 | 19.98 | 19.41 | 19.81 | 333,307 | +0.21(+1.07%) |
Apr 19, 2010 | 20.10 | 20.10 | 19.38 | 19.60 | 410,347 | -0.63(-3.11%) |
Apr 16, 2010 | 20.43 | 20.47 | 19.87 | 20.23 | 509,357 | -0.24(-1.17%) |
Apr 15, 2010 | 20.29 | 20.99 | 19.97 | 20.47 | 766,201 | +0.20(+0.99%) |
Apr 14, 2010 | 19.01 | 20.28 | 19.01 | 20.27 | 1,018,535 | +1.48(+7.88%) |
Apr 13, 2010 | 18.55 | 18.86 | 18.48 | 18.79 | 297,302 | +0.02(+0.11%) |
Apr 12, 2010 | 18.43 | 18.97 | 18.38 | 18.77 | 615,190 | +0.40(+2.18%) |
Apr 09, 2010 | 18.19 | 18.38 | 17.88 | 18.37 | 253,960 | +0.18(+0.99%) |
Apr 08, 2010 | 18.90 | 18.90 | 18.18 | 18.19 | 344,489 | -0.83(-4.36%) |
Apr 07, 2010 | 18.41 | 19.25 | 18.14 | 19.02 | 581,627 | +0.54(+2.92%) |
Apr 06, 2010 | 18.30 | 18.50 | 18.11 | 18.48 | 213,231 | +0.13(+0.71%) |
Apr 05, 2010 | 17.93 | 18.37 | 17.76 | 18.35 | 248,520 | +0.46(+2.57%) |
Apr 01, 2010 | 17.83 | 17.89 | 17.89 | 17.89 | 263,500 | +0.13(+0.73%) |
Mar 31, 2010 | 17.86 | 18.10 | 17.76 | 17.76 | 400,145 | -0.24(-1.33%) |
Mar 30, 2010 | 17.76 | 18.05 | 17.60 | 18.00 | 266,622 | +0.22(+1.24%) |
Mar 29, 2010 | 17.64 | 18.03 | 17.61 | 17.78 | 223,250 | +0.18(+1.02%) |
Mar 26, 2010 | 18.05 | 18.38 | 17.59 | 17.60 | 338,834 | -0.40(-2.22%) |
Mar 25, 2010 | 18.33 | 18.64 | 18.00 | 18.00 | 267,051 | -0.15(-0.83%) |
Mar 24, 2010 | 18.46 | 18.63 | 18.10 | 18.15 | 217,967 | -0.39(-2.10%) |
Mar 23, 2010 | 18.25 | 18.57 | 18.06 | 18.54 | 308,467 | +0.28(+1.53%) |
Mar 22, 2010 | 17.80 | 18.29 | 17.59 | 18.26 | 334,046 | +0.40(+2.24%) |
Mar 19, 2010 | 18.27 | 18.30 | 17.65 | 17.86 | 408,028 | -0.31(-1.71%) |
Mar 18, 2010 | 18.87 | 18.87 | 18.16 | 18.17 | 351,443 | -0.66(-3.51%) |
Mar 17, 2010 | 17.85 | 18.89 | 17.85 | 18.83 | 665,681 | +0.95(+5.31%) |
Mar 16, 2010 | 17.65 | 17.88 | 17.45 | 17.88 | 302,191 | +0.33(+1.88%) |
Mar 15, 2010 | 17.44 | 18.18 | 17.43 | 17.55 | 356,004 | -0.38(-2.12%) |
Mar 12, 2010 | 18.18 | 18.45 | 17.88 | 17.93 | 421,653 | -0.27(-1.48%) |
Mar 11, 2010 | 17.90 | 18.21 | 17.70 | 18.20 | 430,756 | +0.24(+1.34%) |
Mar 10, 2010 | 17.58 | 17.96 | 17.51 | 17.96 | 534,201 | +0.47(+2.69%) |
Mar 09, 2010 | 17.40 | 17.63 | 17.32 | 17.49 | 380,259 | +0.11(+0.63%) |
Mar 08, 2010 | 17.35 | 17.50 | 17.26 | 17.38 | 363,946 | +0.10(+0.58%) |
Mar 05, 2010 | 16.86 | 17.38 | 16.81 | 17.28 | 675,566 | +0.52(+3.10%) |
Mar 04, 2010 | 17.01 | 17.01 | 16.58 | 16.76 | 297,941 | -0.17(-1.00%) |
Mar 03, 2010 | 17.19 | 17.24 | 16.90 | 16.93 | 597,340 | -0.18(-1.05%) |
Mar 02, 2010 | 16.89 | 17.29 | 16.77 | 17.11 | 771,502 | +0.31(+1.85%) |
Mar 01, 2010 | 16.52 | 16.81 | 16.52 | 16.80 | 345,258 | +0.35(+2.13%) |
Feb 26, 2010 | 16.75 | 16.75 | 16.33 | 16.45 | 529,823 | -0.30(-1.79%) |
Feb 25, 2010 | 16.08 | 16.75 | 15.87 | 16.75 | 583,859 | +0.44(+2.70%) |
Feb 24, 2010 | 16.11 | 16.58 | 16.07 | 16.31 | 396,299 | +0.29(+1.81%) |
Feb 23, 2010 | 16.75 | 16.79 | 16.00 | 16.02 | 606,648 | -0.80(-4.76%) |
Feb 22, 2010 | 16.93 | 17.24 | 16.77 | 16.82 | 507,992 | +0.00(+0.00%) |
Feb 19, 2010 | 16.99 | 16.99 | 16.53 | 16.82 | 345,954 | -0.23(-1.35%) |
Feb 18, 2010 | 16.58 | 17.05 | 16.35 | 17.05 | 860,357 | +0.51(+3.08%) |
Feb 17, 2010 | 16.60 | 16.65 | 16.26 | 16.54 | 369,310 | -0.02(-0.12%) |
Feb 16, 2010 | 16.33 | 16.57 | 16.22 | 16.56 | 383,576 | +0.39(+2.41%) |
Feb 12, 2010 | 16.08 | 16.17 | 16.17 | 16.17 | 402,900 | -0.05(-0.31%) |
Feb 11, 2010 | 15.91 | 16.24 | 15.63 | 16.22 | 401,706 | +0.32(+2.01%) |
Feb 10, 2010 | 15.51 | 15.91 | 15.48 | 15.90 | 664,260 | +0.30(+1.92%) |
Feb 09, 2010 | 15.39 | 15.62 | 15.12 | 15.60 | 537,235 | +0.40(+2.63%) |
Feb 08, 2010 | 15.42 | 15.58 | 15.11 | 15.20 | 529,628 | -0.22(-1.43%) |
Feb 05, 2010 | 15.29 | 15.45 | 14.82 | 15.42 | 890,937 | +0.22(+1.45%) |
Feb 04, 2010 | 15.76 | 15.81 | 15.18 | 15.20 | 615,350 | -0.71(-4.46%) |
Feb 03, 2010 | 15.72 | 15.97 | 15.63 | 15.91 | 469,621 | +0.13(+0.82%) |
Feb 02, 2010 | 15.96 | 16.06 | 15.54 | 15.78 | 672,905 | -0.12(-0.75%) |