Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.18 | 19.19 | 17.93 | 17.95 | 91,452 | -1.19(-6.22%) |
Apr 29, 2010 | 18.20 | 19.24 | 18.20 | 19.14 | 129,487 | +1.04(+5.75%) |
Apr 28, 2010 | 17.73 | 18.40 | 17.73 | 18.10 | 76,258 | +0.49(+2.78%) |
Apr 27, 2010 | 17.82 | 17.98 | 17.60 | 17.61 | 43,950 | -0.30(-1.68%) |
Apr 26, 2010 | 17.79 | 17.99 | 17.79 | 17.91 | 45,907 | +0.16(+0.90%) |
Apr 23, 2010 | 17.51 | 17.77 | 17.29 | 17.75 | 101,209 | +0.19(+1.08%) |
Apr 22, 2010 | 17.43 | 17.67 | 17.43 | 17.56 | 96,770 | -0.07(-0.40%) |
Apr 21, 2010 | 17.58 | 17.73 | 17.56 | 17.63 | 30,326 | +0.01(+0.06%) |
Apr 20, 2010 | 17.23 | 17.63 | 17.02 | 17.62 | 54,552 | +0.52(+3.04%) |
Apr 19, 2010 | 17.65 | 17.93 | 17.10 | 17.10 | 81,493 | -0.65(-3.66%) |
Apr 16, 2010 | 17.98 | 17.98 | 17.70 | 17.75 | 70,135 | -0.25(-1.39%) |
Apr 15, 2010 | 17.91 | 18.00 | 17.88 | 18.00 | 24,271 | +0.06(+0.33%) |
Apr 14, 2010 | 17.99 | 17.99 | 17.81 | 17.94 | 57,575 | +0.05(+0.28%) |
Apr 13, 2010 | 17.53 | 18.07 | 17.53 | 17.89 | 64,180 | +0.36(+2.05%) |
Apr 12, 2010 | 17.04 | 17.55 | 17.01 | 17.53 | 66,400 | +0.55(+3.24%) |
Apr 09, 2010 | 17.03 | 17.05 | 16.70 | 16.98 | 42,413 | +0.00(+0.00%) |
Apr 08, 2010 | 16.63 | 17.06 | 16.63 | 16.98 | 39,219 | +0.27(+1.62%) |
Apr 07, 2010 | 16.80 | 16.90 | 16.58 | 16.71 | 48,723 | -0.15(-0.89%) |
Apr 06, 2010 | 16.76 | 17.05 | 16.76 | 16.86 | 43,012 | +0.05(+0.30%) |
Apr 05, 2010 | 16.60 | 16.95 | 16.60 | 16.81 | 53,688 | +0.23(+1.39%) |
Apr 01, 2010 | 16.42 | 16.58 | 16.58 | 16.58 | 141,000 | +0.27(+1.66%) |
Mar 31, 2010 | 16.73 | 17.03 | 16.30 | 16.31 | 57,280 | -0.51(-3.03%) |
Mar 30, 2010 | 16.92 | 17.52 | 16.77 | 16.82 | 43,911 | -0.11(-0.65%) |
Mar 29, 2010 | 16.55 | 16.99 | 16.25 | 16.93 | 282,468 | +0.36(+2.17%) |
Mar 26, 2010 | 17.00 | 17.14 | 16.37 | 16.57 | 128,575 | -0.36(-2.13%) |
Mar 25, 2010 | 17.19 | 17.22 | 16.90 | 16.93 | 106,193 | -0.25(-1.46%) |
Mar 24, 2010 | 17.84 | 17.84 | 17.15 | 17.18 | 163,630 | -0.62(-3.48%) |
Mar 23, 2010 | 17.76 | 17.88 | 17.59 | 17.80 | 95,500 | -0.01(-0.06%) |
Mar 22, 2010 | 17.62 | 18.10 | 17.44 | 17.81 | 154,023 | +0.08(+0.45%) |
Mar 19, 2010 | 17.43 | 17.80 | 17.33 | 17.73 | 181,432 | +0.41(+2.37%) |
Mar 18, 2010 | 17.31 | 17.39 | 17.13 | 17.32 | 85,234 | +0.04(+0.23%) |
Mar 17, 2010 | 17.24 | 17.40 | 16.97 | 17.28 | 104,718 | +0.11(+0.64%) |
Mar 16, 2010 | 16.79 | 17.48 | 16.50 | 17.17 | 189,180 | +0.50(+3.00%) |
Mar 15, 2010 | 16.62 | 17.00 | 16.43 | 16.67 | 190,292 | -0.09(-0.54%) |
Mar 12, 2010 | 16.40 | 17.25 | 16.31 | 16.76 | 216,967 | +0.39(+2.38%) |
Mar 11, 2010 | 16.00 | 16.38 | 15.99 | 16.37 | 230,972 | +0.32(+1.99%) |
Mar 10, 2010 | 15.75 | 16.16 | 15.66 | 16.05 | 170,816 | +0.23(+1.45%) |
Mar 09, 2010 | 16.08 | 16.09 | 15.68 | 15.82 | 66,842 | -0.22(-1.37%) |
Mar 08, 2010 | 15.80 | 16.24 | 15.80 | 16.04 | 55,941 | +0.19(+1.20%) |
Mar 05, 2010 | 15.60 | 15.92 | 15.46 | 15.85 | 131,829 | +0.34(+2.19%) |
Mar 04, 2010 | 15.52 | 15.61 | 15.37 | 15.51 | 26,387 | -0.03(-0.19%) |
Mar 03, 2010 | 15.83 | 15.92 | 15.44 | 15.54 | 94,738 | -0.23(-1.46%) |
Mar 02, 2010 | 15.61 | 15.87 | 15.61 | 15.77 | 43,234 | +0.20(+1.28%) |
Mar 01, 2010 | 15.90 | 15.97 | 15.52 | 15.57 | 73,538 | -0.24(-1.52%) |
Feb 26, 2010 | 15.68 | 16.45 | 15.68 | 15.81 | 234,138 | +0.13(+0.83%) |
Feb 25, 2010 | 15.30 | 15.71 | 15.21 | 15.68 | 108,826 | +0.19(+1.23%) |
Feb 24, 2010 | 14.92 | 15.49 | 14.79 | 15.49 | 74,986 | +0.59(+3.96%) |
Feb 23, 2010 | 15.24 | 15.24 | 14.88 | 14.90 | 74,684 | -0.32(-2.10%) |
Feb 22, 2010 | 14.89 | 15.37 | 14.78 | 15.22 | 123,928 | +0.43(+2.91%) |
Feb 19, 2010 | 15.20 | 15.34 | 14.76 | 14.79 | 97,000 | -0.39(-2.57%) |
Feb 18, 2010 | 14.60 | 15.36 | 14.49 | 15.18 | 204,385 | +0.50(+3.41%) |
Feb 17, 2010 | 14.88 | 14.88 | 14.58 | 14.68 | 143,312 | -0.14(-0.94%) |
Feb 16, 2010 | 14.79 | 14.82 | 14.42 | 14.82 | 159,389 | +0.17(+1.16%) |
Feb 12, 2010 | 15.46 | 14.65 | 14.65 | 14.65 | 316,000 | -0.96(-6.15%) |
Feb 11, 2010 | 15.73 | 15.75 | 15.19 | 15.61 | 357,236 | -0.08(-0.51%) |
Feb 10, 2010 | 14.55 | 15.84 | 14.55 | 15.69 | 734,467 | +1.04(+7.10%) |
Feb 09, 2010 | 14.66 | 14.91 | 14.54 | 14.65 | 108,252 | +0.34(+2.38%) |
Feb 08, 2010 | 14.59 | 14.73 | 14.26 | 14.31 | 150,715 | -0.33(-2.25%) |
Feb 05, 2010 | 15.12 | 15.24 | 14.45 | 14.64 | 125,304 | -0.48(-3.17%) |
Feb 04, 2010 | 15.20 | 15.67 | 15.12 | 15.12 | 110,403 | -0.16(-1.05%) |
Feb 03, 2010 | 15.92 | 16.12 | 15.10 | 15.28 | 147,796 | -0.68(-4.26%) |
Feb 02, 2010 | 16.08 | 16.13 | 15.88 | 15.96 | 85,880 | -0.16(-0.99%) |