Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.62 | 19.96 | 18.77 | 18.86 | 516,106 | -0.67(-3.41%) |
Apr 29, 2010 | 19.34 | 19.62 | 19.18 | 19.53 | 404,113 | +0.23(+1.21%) |
Apr 28, 2010 | 19.22 | 19.41 | 19.03 | 19.29 | 369,578 | +0.13(+0.69%) |
Apr 27, 2010 | 19.77 | 19.96 | 19.12 | 19.16 | 565,308 | -0.75(-3.76%) |
Apr 26, 2010 | 20.58 | 20.66 | 19.75 | 19.91 | 591,796 | -0.76(-3.66%) |
Apr 23, 2010 | 19.96 | 20.69 | 19.72 | 20.67 | 805,007 | +0.74(+3.71%) |
Apr 22, 2010 | 18.34 | 19.96 | 17.98 | 19.93 | 2,114,668 | +2.46(+14.09%) |
Apr 21, 2010 | 17.53 | 17.61 | 17.25 | 17.47 | 297,035 | +0.00(+0.00%) |
Apr 20, 2010 | 17.45 | 17.80 | 17.39 | 17.47 | 212,828 | +0.04(+0.24%) |
Apr 19, 2010 | 17.34 | 17.53 | 17.02 | 17.42 | 266,621 | -0.03(-0.19%) |
Apr 16, 2010 | 17.60 | 17.69 | 17.40 | 17.46 | 439,494 | -0.16(-0.90%) |
Apr 15, 2010 | 17.52 | 17.70 | 17.42 | 17.61 | 312,792 | +0.03(+0.19%) |
Apr 14, 2010 | 16.70 | 17.61 | 16.65 | 17.58 | 497,234 | +1.01(+6.12%) |
Apr 13, 2010 | 16.31 | 16.57 | 16.15 | 16.57 | 186,848 | +0.18(+1.12%) |
Apr 12, 2010 | 16.45 | 16.60 | 16.24 | 16.38 | 244,104 | -0.02(-0.10%) |
Apr 09, 2010 | 16.66 | 16.80 | 16.36 | 16.40 | 176,280 | -0.23(-1.40%) |
Apr 08, 2010 | 17.06 | 17.06 | 16.51 | 16.63 | 378,491 | -0.54(-3.15%) |
Apr 07, 2010 | 16.85 | 17.29 | 16.66 | 17.17 | 360,429 | +0.24(+1.42%) |
Apr 06, 2010 | 16.70 | 17.03 | 16.53 | 16.93 | 258,876 | +0.09(+0.54%) |
Apr 05, 2010 | 16.57 | 16.84 | 16.44 | 16.84 | 213,280 | +0.41(+2.48%) |
Apr 01, 2010 | 16.34 | 16.43 | 16.43 | 16.43 | 223,165 | +0.14(+0.87%) |
Mar 31, 2010 | 16.33 | 16.63 | 16.28 | 16.29 | 314,855 | -0.06(-0.36%) |
Mar 30, 2010 | 16.19 | 16.42 | 16.09 | 16.35 | 210,295 | +0.22(+1.39%) |
Mar 29, 2010 | 15.94 | 16.18 | 15.88 | 16.13 | 199,950 | +0.24(+1.52%) |
Mar 26, 2010 | 15.91 | 16.02 | 15.79 | 15.88 | 214,867 | +0.08(+0.53%) |
Mar 25, 2010 | 15.92 | 16.27 | 15.79 | 15.80 | 315,566 | +0.07(+0.42%) |
Mar 24, 2010 | 15.74 | 15.90 | 15.53 | 15.74 | 344,255 | -0.12(-0.73%) |
Mar 23, 2010 | 15.22 | 15.86 | 15.14 | 15.85 | 247,200 | +0.62(+4.05%) |
Mar 22, 2010 | 15.04 | 15.32 | 14.99 | 15.23 | 716,014 | +0.10(+0.65%) |
Mar 19, 2010 | 15.80 | 15.81 | 15.08 | 15.14 | 609,863 | -0.56(-3.55%) |
Mar 18, 2010 | 15.88 | 15.92 | 15.63 | 15.69 | 263,758 | -0.26(-1.62%) |
Mar 17, 2010 | 16.04 | 16.12 | 15.69 | 15.95 | 327,544 | -0.09(-0.57%) |
Mar 16, 2010 | 15.88 | 16.04 | 15.65 | 16.04 | 207,322 | +0.18(+1.15%) |
Mar 15, 2010 | 15.67 | 16.06 | 15.66 | 15.86 | 284,117 | -0.28(-1.75%) |
Mar 12, 2010 | 16.16 | 16.43 | 15.94 | 16.14 | 288,372 | +0.05(+0.31%) |
Mar 11, 2010 | 15.75 | 16.10 | 15.69 | 16.09 | 249,637 | +0.23(+1.47%) |
Mar 10, 2010 | 15.53 | 15.94 | 15.50 | 15.86 | 203,598 | +0.29(+1.87%) |
Mar 09, 2010 | 15.78 | 15.83 | 15.45 | 15.57 | 268,514 | -0.22(-1.37%) |
Mar 08, 2010 | 15.77 | 15.88 | 15.62 | 15.79 | 246,138 | -0.10(-0.63%) |
Mar 05, 2010 | 15.46 | 15.89 | 15.39 | 15.88 | 296,378 | +0.47(+3.08%) |
Mar 04, 2010 | 15.65 | 15.69 | 15.20 | 15.41 | 285,636 | -0.27(-1.75%) |
Mar 03, 2010 | 15.59 | 15.76 | 15.58 | 15.69 | 352,411 | +0.07(+0.48%) |
Mar 02, 2010 | 15.24 | 15.62 | 15.09 | 15.61 | 490,844 | +0.35(+2.29%) |
Mar 01, 2010 | 15.13 | 15.27 | 15.04 | 15.26 | 462,906 | +0.27(+1.77%) |
Feb 26, 2010 | 15.07 | 15.10 | 14.86 | 14.99 | 343,387 | -0.11(-0.72%) |
Feb 25, 2010 | 15.29 | 15.29 | 14.85 | 15.10 | 507,884 | -0.34(-2.21%) |
Feb 24, 2010 | 15.48 | 15.76 | 15.37 | 15.44 | 309,712 | +0.06(+0.38%) |
Feb 23, 2010 | 15.83 | 15.87 | 15.26 | 15.39 | 309,578 | -0.42(-2.63%) |
Feb 22, 2010 | 15.79 | 15.92 | 15.74 | 15.80 | 239,833 | +0.02(+0.11%) |
Feb 19, 2010 | 15.84 | 15.88 | 15.70 | 15.79 | 320,536 | -0.06(-0.37%) |
Feb 18, 2010 | 15.79 | 15.89 | 15.66 | 15.84 | 571,976 | +0.04(+0.26%) |
Feb 17, 2010 | 16.32 | 16.44 | 15.75 | 15.80 | 356,165 | -0.46(-2.81%) |
Feb 16, 2010 | 15.80 | 16.35 | 15.73 | 16.26 | 461,822 | +0.57(+3.63%) |
Feb 12, 2010 | 15.38 | 15.69 | 15.69 | 15.69 | 458,234 | +0.10(+0.67%) |
Feb 11, 2010 | 15.19 | 15.63 | 15.01 | 15.59 | 292,497 | +0.28(+1.85%) |
Feb 10, 2010 | 15.32 | 15.47 | 14.99 | 15.30 | 286,125 | -0.12(-0.81%) |
Feb 09, 2010 | 15.32 | 15.67 | 15.19 | 15.43 | 443,079 | +0.34(+2.26%) |
Feb 08, 2010 | 15.33 | 15.47 | 15.04 | 15.09 | 443,251 | -0.17(-1.14%) |
Feb 05, 2010 | 14.82 | 15.58 | 14.61 | 15.26 | 863,967 | +0.52(+3.50%) |
Feb 04, 2010 | 15.98 | 15.98 | 14.60 | 14.75 | 1,543,990 | +0.08(+0.57%) |
Feb 03, 2010 | 14.00 | 14.67 | 13.88 | 14.66 | 761,573 | +0.57(+4.01%) |
Feb 02, 2010 | 13.86 | 14.23 | 13.70 | 14.10 | 338,171 | +0.21(+1.50%) |