Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.93 | 23.00 | 21.38 | 21.46 | 1,167,610 | -1.45(-6.34%) |
Apr 29, 2010 | 22.68 | 23.06 | 22.53 | 22.91 | 1,226,380 | +0.47(+2.11%) |
Apr 28, 2010 | 22.80 | 23.12 | 22.30 | 22.44 | 1,065,476 | -0.20(-0.88%) |
Apr 27, 2010 | 23.45 | 23.62 | 22.61 | 22.64 | 2,212,719 | -1.00(-4.24%) |
Apr 26, 2010 | 23.29 | 23.86 | 23.20 | 23.64 | 1,860,343 | +0.28(+1.18%) |
Apr 23, 2010 | 22.60 | 23.41 | 22.49 | 23.36 | 1,627,746 | +0.89(+3.94%) |
Apr 22, 2010 | 21.22 | 22.57 | 21.21 | 22.48 | 1,648,051 | +0.93(+4.33%) |
Apr 21, 2010 | 21.23 | 21.66 | 21.18 | 21.54 | 1,392,806 | +0.31(+1.48%) |
Apr 20, 2010 | 21.24 | 21.47 | 20.99 | 21.23 | 890,188 | +0.11(+0.54%) |
Apr 19, 2010 | 20.88 | 21.20 | 20.27 | 21.11 | 1,159,668 | +0.24(+1.13%) |
Apr 16, 2010 | 21.33 | 21.46 | 20.78 | 20.88 | 1,242,708 | -0.60(-2.78%) |
Apr 15, 2010 | 21.02 | 21.53 | 20.83 | 21.47 | 1,242,573 | +0.46(+2.18%) |
Apr 14, 2010 | 20.29 | 21.04 | 20.29 | 21.02 | 1,098,333 | +0.84(+4.17%) |
Apr 13, 2010 | 20.10 | 20.39 | 19.95 | 20.17 | 933,761 | +0.08(+0.38%) |
Apr 12, 2010 | 20.66 | 20.66 | 20.07 | 20.10 | 1,109,466 | -0.47(-2.30%) |
Apr 09, 2010 | 19.70 | 20.66 | 19.64 | 20.57 | 1,394,449 | +0.89(+4.54%) |
Apr 08, 2010 | 19.89 | 19.95 | 19.45 | 19.68 | 881,967 | -0.15(-0.73%) |
Apr 07, 2010 | 19.68 | 19.98 | 19.33 | 19.82 | 1,435,275 | +0.23(+1.17%) |
Apr 06, 2010 | 19.41 | 19.76 | 19.38 | 19.59 | 1,027,827 | -0.02(-0.08%) |
Apr 05, 2010 | 18.54 | 19.64 | 18.29 | 19.61 | 1,245,597 | +1.22(+6.65%) |
Apr 01, 2010 | 18.26 | 18.39 | 18.39 | 18.39 | 810,264 | +0.35(+1.95%) |
Mar 31, 2010 | 17.93 | 18.30 | 17.91 | 18.04 | 1,030,279 | -0.05(-0.25%) |
Mar 30, 2010 | 18.00 | 18.33 | 18.00 | 18.08 | 875,733 | -0.01(-0.04%) |
Mar 29, 2010 | 18.08 | 18.20 | 17.68 | 18.09 | 939,895 | +0.03(+0.17%) |
Mar 26, 2010 | 18.43 | 18.58 | 18.02 | 18.06 | 1,060,298 | -0.31(-1.66%) |
Mar 25, 2010 | 18.44 | 18.61 | 18.29 | 18.36 | 1,474,112 | +0.05(+0.29%) |
Mar 24, 2010 | 18.52 | 18.55 | 18.25 | 18.31 | 908,815 | -0.30(-1.60%) |
Mar 23, 2010 | 18.15 | 18.61 | 17.94 | 18.61 | 968,243 | +0.40(+2.22%) |
Mar 22, 2010 | 17.42 | 18.20 | 17.25 | 18.20 | 743,270 | +0.78(+4.47%) |
Mar 19, 2010 | 17.94 | 17.94 | 17.40 | 17.42 | 1,354,124 | -0.38(-2.14%) |
Mar 18, 2010 | 17.93 | 17.99 | 17.68 | 17.81 | 780,056 | -0.19(-1.06%) |
Mar 17, 2010 | 17.91 | 18.13 | 17.70 | 18.00 | 3,792,128 | +0.13(+0.73%) |
Mar 16, 2010 | 17.64 | 17.87 | 17.50 | 17.87 | 905,225 | +0.31(+1.78%) |
Mar 15, 2010 | 17.36 | 17.56 | 17.35 | 17.55 | 685,879 | +0.12(+0.70%) |
Mar 12, 2010 | 17.45 | 17.54 | 17.32 | 17.43 | 805,227 | +0.05(+0.31%) |
Mar 11, 2010 | 17.05 | 17.38 | 16.93 | 17.38 | 720,803 | +0.21(+1.20%) |
Mar 10, 2010 | 16.71 | 17.48 | 16.62 | 17.17 | 1,147,300 | +0.46(+2.74%) |
Mar 09, 2010 | 16.78 | 16.88 | 16.62 | 16.72 | 1,178,856 | -0.18(-1.04%) |
Mar 08, 2010 | 17.01 | 17.13 | 16.72 | 16.89 | 1,200,368 | +0.00(+0.00%) |
Mar 05, 2010 | 16.48 | 17.00 | 16.01 | 16.89 | 2,105,617 | +0.60(+3.65%) |
Mar 04, 2010 | 15.44 | 16.39 | 15.39 | 16.30 | 2,635,878 | +1.08(+7.07%) |
Mar 03, 2010 | 14.85 | 15.37 | 14.84 | 15.22 | 1,736,507 | +0.49(+3.32%) |
Mar 02, 2010 | 15.26 | 15.48 | 14.55 | 14.73 | 2,922,871 | -0.55(-3.60%) |
Mar 01, 2010 | 12.87 | 15.39 | 13.37 | 15.28 | 5,576,180 | +2.41(+18.73%) |
Feb 26, 2010 | 13.04 | 13.08 | 12.78 | 12.87 | 535,066 | -0.11(-0.88%) |
Feb 25, 2010 | 12.56 | 13.02 | 12.46 | 12.98 | 489,450 | +0.21(+1.61%) |
Feb 24, 2010 | 12.59 | 12.83 | 12.59 | 12.78 | 691,185 | +0.20(+1.58%) |
Feb 23, 2010 | 12.92 | 12.97 | 12.40 | 12.58 | 1,354,441 | -0.40(-3.06%) |
Feb 22, 2010 | 13.15 | 13.19 | 12.95 | 12.98 | 613,189 | -0.13(-0.99%) |
Feb 19, 2010 | 12.94 | 13.12 | 12.92 | 13.11 | 593,319 | +0.08(+0.64%) |
Feb 18, 2010 | 13.01 | 13.03 | 12.79 | 13.02 | 466,736 | -0.04(-0.29%) |
Feb 17, 2010 | 13.22 | 13.28 | 12.89 | 13.06 | 645,644 | -0.12(-0.93%) |
Feb 16, 2010 | 12.60 | 13.24 | 12.60 | 13.18 | 1,012,473 | +0.66(+5.24%) |
Feb 12, 2010 | 12.39 | 12.53 | 12.53 | 12.53 | 953,593 | +0.04(+0.31%) |
Feb 11, 2010 | 12.08 | 12.50 | 11.86 | 12.49 | 747,876 | +0.38(+3.15%) |
Feb 10, 2010 | 12.19 | 12.30 | 11.92 | 12.11 | 556,054 | -0.11(-0.87%) |
Feb 09, 2010 | 12.10 | 12.32 | 11.84 | 12.21 | 1,344,183 | +0.31(+2.56%) |
Feb 08, 2010 | 12.05 | 12.52 | 11.72 | 11.91 | 1,376,664 | -0.20(-1.64%) |
Feb 05, 2010 | 12.36 | 12.36 | 11.40 | 12.11 | 2,497,505 | -0.27(-2.16%) |
Feb 04, 2010 | 13.05 | 13.42 | 12.37 | 12.37 | 1,252,349 | -0.80(-6.08%) |
Feb 03, 2010 | 12.84 | 13.18 | 12.73 | 13.18 | 981,158 | +0.35(+2.74%) |
Feb 02, 2010 | 13.04 | 13.08 | 12.60 | 12.82 | 1,507,777 | -0.13(-1.03%) |