Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.67 | 20.57 | 19.67 | 20.41 | 520,837 | +0.68(+3.45%) |
Apr 29, 2010 | 19.00 | 19.77 | 18.62 | 19.73 | 189,760 | +0.91(+4.81%) |
Apr 28, 2010 | 19.00 | 19.08 | 18.69 | 18.82 | 88,706 | +0.01(+0.04%) |
Apr 27, 2010 | 19.23 | 19.40 | 18.72 | 18.81 | 173,576 | -0.54(-2.81%) |
Apr 26, 2010 | 19.65 | 19.85 | 19.07 | 19.36 | 204,113 | -0.27(-1.39%) |
Apr 23, 2010 | 19.39 | 19.63 | 19.24 | 19.63 | 77,300 | +0.16(+0.82%) |
Apr 22, 2010 | 19.19 | 19.85 | 19.13 | 19.47 | 152,773 | -0.01(-0.04%) |
Apr 21, 2010 | 18.93 | 19.49 | 18.81 | 19.48 | 581 | +0.52(+2.75%) |
Apr 20, 2010 | 18.64 | 18.96 | 18.34 | 18.96 | 736 | +0.49(+2.65%) |
Apr 19, 2010 | 18.49 | 18.70 | 17.89 | 18.47 | 148,130 | -0.10(-0.56%) |
Apr 16, 2010 | 18.47 | 18.70 | 18.28 | 18.57 | 248,418 | +0.10(+0.52%) |
Apr 15, 2010 | 18.44 | 18.79 | 18.35 | 18.48 | 201,122 | -0.03(-0.17%) |
Apr 14, 2010 | 17.97 | 18.51 | 17.91 | 18.51 | 110,139 | +0.70(+3.91%) |
Apr 13, 2010 | 17.69 | 17.89 | 17.51 | 17.81 | 98,676 | +0.02(+0.13%) |
Apr 12, 2010 | 17.78 | 18.07 | 17.48 | 17.79 | 205,451 | +0.07(+0.41%) |
Apr 09, 2010 | 17.47 | 17.73 | 17.18 | 17.71 | 157,656 | +0.24(+1.38%) |
Apr 08, 2010 | 17.67 | 17.72 | 17.30 | 17.47 | 151,199 | -0.35(-1.98%) |
Apr 07, 2010 | 17.75 | 17.93 | 17.36 | 17.83 | 183,070 | -0.04(-0.22%) |
Apr 06, 2010 | 17.84 | 17.93 | 17.39 | 17.87 | 200,662 | +0.07(+0.41%) |
Apr 05, 2010 | 17.51 | 17.95 | 17.16 | 17.79 | 86,174 | +0.42(+2.40%) |
Apr 01, 2010 | 17.37 | 17.38 | 17.38 | 17.38 | 103,596 | +0.13(+0.74%) |
Mar 31, 2010 | 17.55 | 17.91 | 17.23 | 17.25 | 158,500 | -0.43(-2.45%) |
Mar 30, 2010 | 17.79 | 18.02 | 17.36 | 17.68 | 149,363 | +0.02(+0.09%) |
Mar 29, 2010 | 18.02 | 18.09 | 17.44 | 17.67 | 147,587 | -0.24(-1.34%) |
Mar 26, 2010 | 17.97 | 18.28 | 17.75 | 17.91 | 85,532 | -0.04(-0.22%) |
Mar 25, 2010 | 17.96 | 18.60 | 17.85 | 17.95 | 238,606 | +0.12(+0.67%) |
Mar 24, 2010 | 18.00 | 18.41 | 17.78 | 17.83 | 209,357 | -0.25(-1.37%) |
Mar 23, 2010 | 17.62 | 18.08 | 17.46 | 18.07 | 151,860 | +0.42(+2.36%) |
Mar 22, 2010 | 17.51 | 18.11 | 17.35 | 17.66 | 256,814 | -0.06(-0.32%) |
Mar 19, 2010 | 17.93 | 17.93 | 17.05 | 17.71 | 495,708 | -0.07(-0.41%) |
Mar 18, 2010 | 17.75 | 18.03 | 17.71 | 17.79 | 132,556 | -0.03(-0.18%) |
Mar 17, 2010 | 17.60 | 17.83 | 17.28 | 17.82 | 169,768 | +0.21(+1.18%) |
Mar 16, 2010 | 17.79 | 17.79 | 17.36 | 17.61 | 97,414 | -0.15(-0.86%) |
Mar 15, 2010 | 17.63 | 17.88 | 17.61 | 17.76 | 146,358 | +0.13(+0.73%) |
Mar 12, 2010 | 18.19 | 18.22 | 17.24 | 17.63 | 357,330 | -0.50(-2.74%) |
Mar 11, 2010 | 18.32 | 18.32 | 17.76 | 18.13 | 157,283 | -0.39(-2.12%) |
Mar 10, 2010 | 18.70 | 18.70 | 18.23 | 18.52 | 331,054 | -0.12(-0.64%) |
Mar 09, 2010 | 17.44 | 18.80 | 17.44 | 18.64 | 421,896 | +1.07(+6.11%) |
Mar 08, 2010 | 16.98 | 17.64 | 16.98 | 17.57 | 281,313 | +0.50(+2.91%) |
Mar 05, 2010 | 16.55 | 17.15 | 16.55 | 17.07 | 246,462 | +0.67(+4.10%) |
Mar 04, 2010 | 16.34 | 16.49 | 16.15 | 16.40 | 108,747 | +0.06(+0.39%) |
Mar 03, 2010 | 16.45 | 16.54 | 16.12 | 16.34 | 225,149 | -0.03(-0.20%) |
Mar 02, 2010 | 16.12 | 16.56 | 15.99 | 16.37 | 244,200 | +0.36(+2.24%) |
Mar 01, 2010 | 15.54 | 16.09 | 15.46 | 16.01 | 237,513 | +0.62(+4.04%) |
Feb 26, 2010 | 15.62 | 15.72 | 15.12 | 15.39 | 192,569 | -0.17(-1.08%) |
Feb 25, 2010 | 15.33 | 15.60 | 15.06 | 15.56 | 128,467 | -0.05(-0.31%) |
Feb 24, 2010 | 15.69 | 15.98 | 15.37 | 15.60 | 157,805 | -0.08(-0.51%) |
Feb 23, 2010 | 16.34 | 16.34 | 15.46 | 15.68 | 283,875 | -0.65(-3.95%) |
Feb 22, 2010 | 16.16 | 16.37 | 16.14 | 16.33 | 136,978 | +0.19(+1.18%) |
Feb 19, 2010 | 16.43 | 16.43 | 15.96 | 16.14 | 134,786 | -0.30(-1.84%) |
Feb 18, 2010 | 16.18 | 16.52 | 16.18 | 16.44 | 100,999 | +0.26(+1.62%) |
Feb 17, 2010 | 16.28 | 16.65 | 16.03 | 16.18 | 133,897 | +0.04(+0.25%) |
Feb 16, 2010 | 16.30 | 16.42 | 15.85 | 16.14 | 171,437 | -0.01(-0.05%) |
Feb 12, 2010 | 15.81 | 16.15 | 16.15 | 16.15 | 252,603 | +0.18(+1.10%) |
Feb 11, 2010 | 16.15 | 16.27 | 15.58 | 15.97 | 316,972 | -0.20(-1.23%) |
Feb 10, 2010 | 16.83 | 16.93 | 15.98 | 16.17 | 506,971 | -0.69(-4.11%) |
Feb 09, 2010 | 15.25 | 17.02 | 15.25 | 16.86 | 739,509 | +2.11(+14.31%) |
Feb 08, 2010 | 14.89 | 15.21 | 14.70 | 14.75 | 409,508 | +0.02(+0.16%) |
Feb 05, 2010 | 14.61 | 14.79 | 14.16 | 14.73 | 171,993 | +0.14(+0.93%) |
Feb 04, 2010 | 15.70 | 15.75 | 14.54 | 14.59 | 266,479 | -1.30(-8.17%) |
Feb 03, 2010 | 15.81 | 16.15 | 15.40 | 15.89 | 169,775 | +0.02(+0.15%) |
Feb 02, 2010 | 15.70 | 16.01 | 15.61 | 15.87 | 141,171 | +0.15(+0.96%) |