Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.29 | 19.46 | 19.13 | 19.13 | 144,940 | -0.18(-0.94%) |
Apr 29, 2010 | 19.07 | 19.44 | 19.00 | 19.31 | 346,529 | +0.38(+2.00%) |
Apr 28, 2010 | 18.93 | 19.15 | 18.81 | 18.93 | 270,206 | +0.15(+0.77%) |
Apr 27, 2010 | 19.07 | 19.33 | 18.73 | 18.78 | 367,484 | -0.38(-1.97%) |
Apr 26, 2010 | 19.76 | 19.76 | 19.15 | 19.16 | 213,126 | -0.57(-2.87%) |
Apr 23, 2010 | 19.73 | 19.76 | 19.51 | 19.73 | 135,969 | +0.02(+0.11%) |
Apr 22, 2010 | 19.42 | 19.73 | 19.29 | 19.71 | 302,805 | +0.16(+0.82%) |
Apr 21, 2010 | 19.36 | 19.89 | 19.32 | 19.55 | 274,457 | +0.19(+0.98%) |
Apr 20, 2010 | 18.97 | 19.36 | 18.83 | 19.36 | 127,577 | +0.44(+2.30%) |
Apr 19, 2010 | 18.63 | 18.99 | 18.53 | 18.92 | 365,863 | +0.09(+0.46%) |
Apr 16, 2010 | 19.29 | 19.29 | 18.37 | 18.84 | 822,290 | -0.51(-2.63%) |
Apr 15, 2010 | 19.49 | 19.50 | 19.29 | 19.34 | 306,741 | -0.12(-0.63%) |
Apr 14, 2010 | 19.09 | 19.47 | 19.08 | 19.47 | 178,342 | +0.56(+2.96%) |
Apr 13, 2010 | 19.06 | 19.10 | 18.79 | 18.91 | 271,383 | -0.21(-1.10%) |
Apr 12, 2010 | 18.93 | 19.16 | 18.93 | 19.12 | 157,635 | +0.20(+1.04%) |
Apr 09, 2010 | 18.99 | 18.99 | 18.77 | 18.92 | 243,140 | +0.07(+0.39%) |
Apr 08, 2010 | 18.60 | 18.90 | 18.49 | 18.85 | 195,920 | +0.23(+1.25%) |
Apr 07, 2010 | 18.81 | 18.91 | 18.51 | 18.62 | 252,058 | -0.12(-0.66%) |
Apr 06, 2010 | 18.25 | 18.80 | 18.25 | 18.74 | 312,369 | +0.44(+2.38%) |
Apr 05, 2010 | 18.12 | 18.31 | 18.03 | 18.30 | 160,301 | +0.31(+1.74%) |
Apr 01, 2010 | 18.02 | 17.99 | 17.99 | 17.99 | 188,258 | +0.11(+0.61%) |
Mar 31, 2010 | 17.69 | 18.00 | 17.69 | 17.88 | 239,200 | +0.10(+0.57%) |
Mar 30, 2010 | 17.87 | 17.92 | 17.70 | 17.78 | 136,668 | -0.08(-0.45%) |
Mar 29, 2010 | 17.96 | 17.97 | 17.73 | 17.86 | 221,296 | -0.01(-0.04%) |
Mar 26, 2010 | 18.05 | 18.18 | 17.76 | 17.87 | 214,308 | -0.12(-0.69%) |
Mar 25, 2010 | 18.22 | 18.41 | 17.98 | 17.99 | 774,482 | -0.04(-0.20%) |
Mar 24, 2010 | 17.93 | 18.15 | 17.93 | 18.03 | 181,393 | +0.02(+0.12%) |
Mar 23, 2010 | 17.98 | 18.03 | 17.77 | 18.01 | 174,602 | +0.01(+0.08%) |
Mar 22, 2010 | 17.73 | 18.01 | 17.54 | 17.99 | 211,663 | +0.13(+0.73%) |
Mar 19, 2010 | 17.88 | 17.99 | 17.68 | 17.86 | 141,915 | +0.00(+0.00%) |
Mar 18, 2010 | 18.08 | 18.08 | 17.77 | 17.86 | 226,867 | -0.20(-1.08%) |
Mar 17, 2010 | 17.86 | 18.11 | 17.80 | 18.06 | 327,725 | +0.30(+1.67%) |
Mar 16, 2010 | 17.59 | 17.77 | 17.47 | 17.76 | 125,526 | +0.26(+1.49%) |
Mar 15, 2010 | 17.39 | 17.52 | 17.36 | 17.50 | 262,216 | +0.06(+0.33%) |
Mar 12, 2010 | 17.66 | 17.67 | 17.40 | 17.44 | 489,344 | -0.03(-0.17%) |
Mar 11, 2010 | 17.15 | 17.49 | 17.12 | 17.47 | 308,582 | +0.28(+1.65%) |
Mar 10, 2010 | 16.94 | 17.30 | 16.94 | 17.19 | 397,866 | +0.30(+1.76%) |
Mar 09, 2010 | 16.82 | 17.01 | 16.71 | 16.89 | 172,750 | -0.01(-0.09%) |
Mar 08, 2010 | 16.93 | 17.00 | 16.88 | 16.90 | 115,734 | +0.01(+0.04%) |
Mar 05, 2010 | 16.60 | 16.93 | 16.59 | 16.90 | 196,882 | +0.38(+2.28%) |
Mar 04, 2010 | 16.48 | 16.56 | 16.45 | 16.52 | 68,217 | +0.04(+0.26%) |
Mar 03, 2010 | 16.58 | 16.63 | 16.44 | 16.48 | 143,698 | -0.07(-0.39%) |
Mar 02, 2010 | 16.48 | 16.68 | 16.48 | 16.54 | 171,356 | +0.11(+0.66%) |
Mar 01, 2010 | 16.56 | 16.58 | 16.37 | 16.43 | 775,204 | -0.09(-0.57%) |
Feb 26, 2010 | 16.43 | 16.58 | 16.37 | 16.53 | 79,319 | +0.09(+0.53%) |
Feb 25, 2010 | 16.39 | 16.45 | 16.24 | 16.44 | 157,362 | -0.17(-1.05%) |
Feb 24, 2010 | 16.32 | 16.65 | 16.32 | 16.61 | 70,582 | +0.33(+2.00%) |
Feb 23, 2010 | 16.51 | 16.54 | 16.23 | 16.29 | 138,244 | -0.24(-1.45%) |
Feb 22, 2010 | 16.35 | 16.62 | 16.35 | 16.53 | 362,656 | +0.28(+1.70%) |
Feb 19, 2010 | 16.04 | 16.27 | 16.04 | 16.25 | 248,720 | +0.18(+1.13%) |
Feb 18, 2010 | 16.00 | 16.11 | 15.97 | 16.07 | 170,448 | +0.03(+0.18%) |
Feb 17, 2010 | 16.19 | 16.19 | 15.92 | 16.04 | 207,603 | -0.02(-0.14%) |
Feb 16, 2010 | 15.94 | 16.13 | 15.87 | 16.06 | 129,657 | +0.29(+1.84%) |
Feb 12, 2010 | 15.67 | 15.77 | 15.77 | 15.77 | 78,739 | -0.09(-0.55%) |
Feb 11, 2010 | 15.82 | 15.91 | 15.71 | 15.86 | 128,672 | +0.01(+0.05%) |
Feb 10, 2010 | 15.67 | 15.98 | 15.63 | 15.85 | 189,559 | +0.15(+0.97%) |
Feb 09, 2010 | 15.79 | 15.85 | 15.59 | 15.70 | 107,396 | +0.09(+0.56%) |
Feb 08, 2010 | 15.77 | 15.93 | 15.56 | 15.61 | 127,597 | -0.18(-1.15%) |
Feb 05, 2010 | 15.61 | 15.87 | 15.34 | 15.79 | 387,924 | +0.25(+1.59%) |
Feb 04, 2010 | 15.96 | 16.00 | 15.55 | 15.55 | 189,852 | -0.55(-3.42%) |
Feb 03, 2010 | 16.46 | 16.48 | 16.07 | 16.10 | 342,197 | -0.37(-2.25%) |
Feb 02, 2010 | 16.60 | 16.61 | 16.35 | 16.47 | 289,227 | -0.08(-0.48%) |