Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.92 | 18.98 | 18.63 | 18.63 | 2,206,816 | -0.24(-1.27%) |
Apr 29, 2010 | 18.67 | 19.04 | 18.62 | 18.88 | 5,401,348 | +0.40(+2.16%) |
Apr 28, 2010 | 19.50 | 19.50 | 18.43 | 18.48 | 4,660,078 | -1.28(-6.47%) |
Apr 27, 2010 | 20.00 | 20.25 | 19.75 | 19.75 | 1,228,234 | -0.27(-1.33%) |
Apr 26, 2010 | 20.18 | 20.27 | 20.00 | 20.02 | 688,769 | -0.17(-0.86%) |
Apr 23, 2010 | 19.97 | 20.24 | 19.88 | 20.19 | 691,750 | +0.16(+0.79%) |
Apr 22, 2010 | 19.61 | 20.05 | 19.39 | 20.04 | 874,089 | +0.25(+1.26%) |
Apr 21, 2010 | 19.91 | 20.05 | 19.65 | 19.79 | 1,328,603 | -0.17(-0.83%) |
Apr 20, 2010 | 19.85 | 19.97 | 19.70 | 19.95 | 1,119,808 | +0.21(+1.05%) |
Apr 19, 2010 | 19.69 | 19.83 | 19.42 | 19.75 | 1,615,003 | +0.01(+0.04%) |
Apr 16, 2010 | 19.82 | 19.96 | 19.60 | 19.74 | 3,416,231 | -0.12(-0.63%) |
Apr 15, 2010 | 19.55 | 19.86 | 19.45 | 19.86 | 1,193,489 | +0.29(+1.48%) |
Apr 14, 2010 | 19.41 | 19.58 | 19.36 | 19.57 | 994,222 | +0.17(+0.90%) |
Apr 13, 2010 | 19.21 | 19.41 | 19.06 | 19.40 | 1,103,919 | +0.24(+1.26%) |
Apr 12, 2010 | 19.10 | 19.24 | 19.02 | 19.16 | 1,012,649 | +0.07(+0.39%) |
Apr 09, 2010 | 18.77 | 19.08 | 18.71 | 19.08 | 1,454,091 | +0.41(+2.22%) |
Apr 08, 2010 | 18.67 | 18.75 | 18.52 | 18.67 | 1,854,530 | -0.01(-0.04%) |
Apr 07, 2010 | 18.92 | 18.92 | 18.55 | 18.68 | 2,294,731 | -0.22(-1.14%) |
Apr 06, 2010 | 18.38 | 18.92 | 18.33 | 18.89 | 1,913,096 | +0.42(+2.29%) |
Apr 05, 2010 | 18.45 | 18.54 | 18.30 | 18.47 | 2,822,956 | +0.07(+0.36%) |
Apr 01, 2010 | 18.25 | 18.40 | 18.40 | 18.40 | 1,624,261 | +0.17(+0.96%) |
Mar 31, 2010 | 17.81 | 18.25 | 17.81 | 18.23 | 3,112,007 | +0.12(+0.69%) |
Mar 30, 2010 | 17.99 | 18.18 | 17.92 | 18.10 | 1,518,030 | +0.21(+1.16%) |
Mar 29, 2010 | 17.94 | 18.05 | 17.83 | 17.90 | 978,742 | +0.02(+0.09%) |
Mar 26, 2010 | 17.95 | 18.13 | 17.74 | 17.88 | 1,732,809 | +0.02(+0.09%) |
Mar 25, 2010 | 18.05 | 18.35 | 17.86 | 17.86 | 2,100,885 | -0.12(-0.65%) |
Mar 24, 2010 | 18.08 | 18.21 | 17.84 | 17.98 | 2,258,977 | -0.15(-0.82%) |
Mar 23, 2010 | 17.66 | 18.26 | 17.56 | 18.13 | 2,323,332 | +0.52(+2.97%) |
Mar 22, 2010 | 17.34 | 17.67 | 17.25 | 17.61 | 1,454,669 | +0.19(+1.10%) |
Mar 19, 2010 | 17.29 | 17.59 | 17.22 | 17.41 | 2,531,346 | +0.12(+0.67%) |
Mar 18, 2010 | 17.17 | 17.41 | 17.10 | 17.30 | 1,187,630 | +0.14(+0.82%) |
Mar 17, 2010 | 16.89 | 17.30 | 16.87 | 17.16 | 1,131,408 | +0.32(+1.87%) |
Mar 16, 2010 | 16.62 | 16.93 | 16.56 | 16.84 | 1,193,735 | +0.29(+1.75%) |
Mar 15, 2010 | 16.44 | 16.78 | 16.39 | 16.55 | 1,307,045 | -0.13(-0.80%) |
Mar 12, 2010 | 16.55 | 16.73 | 16.51 | 16.68 | 1,283,947 | +0.15(+0.90%) |
Mar 11, 2010 | 16.27 | 16.54 | 16.13 | 16.54 | 1,528,519 | +0.27(+1.68%) |
Mar 10, 2010 | 15.76 | 16.39 | 15.58 | 16.26 | 1,997,144 | +0.46(+2.94%) |
Mar 09, 2010 | 15.70 | 15.87 | 15.63 | 15.80 | 864,520 | -0.01(-0.05%) |
Mar 08, 2010 | 15.61 | 15.91 | 15.61 | 15.81 | 1,624,662 | +0.73(+4.84%) |
Mar 05, 2010 | 14.89 | 15.12 | 14.75 | 15.08 | 1,015,048 | +0.27(+1.85%) |
Mar 04, 2010 | 14.59 | 14.83 | 14.59 | 14.80 | 1,295,520 | +0.21(+1.42%) |
Mar 03, 2010 | 14.87 | 14.96 | 14.58 | 14.59 | 1,885,084 | -0.21(-1.40%) |
Mar 02, 2010 | 14.68 | 14.95 | 14.68 | 14.80 | 2,234,576 | +0.12(+0.79%) |
Mar 01, 2010 | 14.62 | 14.70 | 14.47 | 14.69 | 625,779 | +0.07(+0.51%) |
Feb 26, 2010 | 14.53 | 14.64 | 14.44 | 14.61 | 999,061 | +0.06(+0.40%) |
Feb 25, 2010 | 14.54 | 14.64 | 14.39 | 14.55 | 1,015,528 | -0.16(-1.07%) |
Feb 24, 2010 | 14.59 | 14.72 | 14.54 | 14.71 | 955,089 | +0.19(+1.31%) |
Feb 23, 2010 | 14.73 | 14.73 | 14.47 | 14.52 | 1,287,521 | -0.03(-0.23%) |
Feb 22, 2010 | 14.44 | 14.68 | 14.43 | 14.55 | 901,025 | +0.19(+1.33%) |
Feb 19, 2010 | 14.43 | 14.51 | 14.26 | 14.36 | 1,358,372 | -0.12(-0.86%) |
Feb 18, 2010 | 14.73 | 14.73 | 14.36 | 14.49 | 700,580 | +0.02(+0.11%) |
Feb 17, 2010 | 14.43 | 14.47 | 14.33 | 14.47 | 555,281 | +0.11(+0.75%) |
Feb 16, 2010 | 14.25 | 14.37 | 14.13 | 14.36 | 678,503 | +0.22(+1.52%) |
Feb 12, 2010 | 14.00 | 14.15 | 14.15 | 14.15 | 993,407 | +0.04(+0.29%) |
Feb 11, 2010 | 14.15 | 14.21 | 14.00 | 14.10 | 927,887 | -0.04(-0.29%) |
Feb 10, 2010 | 14.18 | 14.35 | 14.11 | 14.15 | 790,080 | -0.08(-0.58%) |
Feb 09, 2010 | 14.19 | 14.29 | 13.98 | 14.23 | 1,091,241 | +0.17(+1.24%) |
Feb 08, 2010 | 14.18 | 14.20 | 14.02 | 14.05 | 1,548,408 | -0.14(-0.99%) |
Feb 05, 2010 | 14.11 | 14.26 | 13.91 | 14.20 | 1,562,897 | +0.06(+0.41%) |
Feb 04, 2010 | 14.59 | 14.69 | 14.12 | 14.14 | 1,376,168 | -0.54(-3.67%) |
Feb 03, 2010 | 14.64 | 14.95 | 14.58 | 14.68 | 785,623 | -0.04(-0.28%) |
Feb 02, 2010 | 14.70 | 14.79 | 14.60 | 14.72 | 943,315 | -0.02(-0.17%) |