Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.69 | 20.12 | 19.67 | 19.96 | 3,852,775 | +0.64(+3.31%) |
Apr 29, 2010 | 18.97 | 19.41 | 18.84 | 19.32 | 1,369,537 | +0.52(+2.77%) |
Apr 28, 2010 | 18.32 | 19.05 | 18.31 | 18.80 | 2,020,601 | +0.31(+1.68%) |
Apr 27, 2010 | 17.89 | 18.57 | 17.86 | 18.49 | 1,848,763 | +0.40(+2.21%) |
Apr 26, 2010 | 18.09 | 18.28 | 18.04 | 18.09 | 762,922 | +0.09(+0.50%) |
Apr 23, 2010 | 17.42 | 18.00 | 17.29 | 18.00 | 1,437,382 | +0.56(+3.21%) |
Apr 22, 2010 | 17.28 | 17.44 | 17.08 | 17.44 | 1,389,294 | -0.02(-0.11%) |
Apr 21, 2010 | 17.25 | 17.47 | 17.15 | 17.46 | 1,004,748 | +0.37(+2.17%) |
Apr 20, 2010 | 17.46 | 17.49 | 17.09 | 17.09 | 847,693 | -0.26(-1.50%) |
Apr 19, 2010 | 17.24 | 17.47 | 17.13 | 17.35 | 930,030 | -0.15(-0.86%) |
Apr 16, 2010 | 17.50 | 17.70 | 17.12 | 17.50 | 1,494,628 | -0.21(-1.19%) |
Apr 15, 2010 | 17.30 | 17.79 | 17.30 | 17.71 | 899,919 | +0.24(+1.37%) |
Apr 14, 2010 | 17.47 | 17.70 | 17.17 | 17.47 | 958,113 | +0.30(+1.75%) |
Apr 13, 2010 | 17.32 | 17.40 | 16.88 | 17.17 | 1,071,005 | -0.24(-1.38%) |
Apr 12, 2010 | 17.65 | 17.83 | 17.41 | 17.41 | 815,387 | -0.18(-1.02%) |
Apr 09, 2010 | 17.50 | 17.65 | 17.38 | 17.59 | 1,144,692 | +0.28(+1.62%) |
Apr 08, 2010 | 17.20 | 17.35 | 17.07 | 17.31 | 1,371,567 | -0.09(-0.52%) |
Apr 07, 2010 | 17.10 | 17.53 | 17.05 | 17.40 | 1,417,726 | +0.42(+2.47%) |
Apr 06, 2010 | 16.67 | 17.01 | 16.61 | 16.98 | 1,374,105 | +0.11(+0.65%) |
Apr 05, 2010 | 16.55 | 16.88 | 16.41 | 16.87 | 1,080,090 | +0.55(+3.37%) |
Apr 01, 2010 | 16.32 | 16.32 | 16.32 | 0 | +0.37(+2.32%) | |
Mar 31, 2010 | 15.90 | 16.12 | 15.84 | 15.95 | 1,784,891 | +0.27(+1.72%) |
Mar 30, 2010 | 15.92 | 15.92 | 15.57 | 15.68 | 985,711 | -0.29(-1.82%) |
Mar 29, 2010 | 15.86 | 16.03 | 15.73 | 15.97 | 1,250,273 | +0.32(+2.04%) |
Mar 26, 2010 | 15.38 | 15.79 | 15.28 | 15.65 | 1,772,104 | +0.45(+2.96%) |
Mar 25, 2010 | 15.69 | 15.75 | 15.20 | 15.20 | 1,515,210 | -0.31(-2.00%) |
Mar 24, 2010 | 15.77 | 15.86 | 15.48 | 15.51 | 1,342,794 | -0.56(-3.48%) |
Mar 23, 2010 | 15.70 | 16.14 | 15.47 | 16.07 | 1,818,073 | +0.45(+2.88%) |
Mar 22, 2010 | 15.45 | 15.71 | 15.25 | 15.62 | 1,549,075 | -0.08(-0.51%) |
Mar 19, 2010 | 16.01 | 16.08 | 15.52 | 15.70 | 1,575,304 | -0.39(-2.42%) |
Mar 18, 2010 | 16.59 | 16.64 | 15.91 | 16.09 | 1,680,841 | -0.39(-2.37%) |
Mar 17, 2010 | 16.05 | 16.64 | 15.98 | 16.48 | 2,254,709 | +0.45(+2.81%) |
Mar 16, 2010 | 15.98 | 16.14 | 15.87 | 16.03 | 1,539,625 | +0.33(+2.10%) |
Mar 15, 2010 | 15.70 | 15.70 | 15.52 | 15.70 | 1,022,751 | -0.07(-0.44%) |
Mar 12, 2010 | 15.96 | 15.99 | 15.64 | 15.77 | 1,127,851 | -0.17(-1.07%) |
Mar 11, 2010 | 15.63 | 15.94 | 15.48 | 15.94 | 992,901 | +0.23(+1.46%) |
Mar 10, 2010 | 15.97 | 16.15 | 15.54 | 15.71 | 1,716,722 | -0.10(-0.63%) |
Mar 09, 2010 | 15.66 | 16.00 | 15.54 | 15.81 | 1,051,252 | -0.08(-0.50%) |
Mar 08, 2010 | 16.12 | 16.29 | 15.81 | 15.89 | 948,381 | -0.11(-0.69%) |
Mar 05, 2010 | 15.80 | 16.27 | 15.70 | 16.00 | 1,363,939 | +0.43(+2.76%) |
Mar 04, 2010 | 16.04 | 16.04 | 15.47 | 15.57 | 1,117,776 | -0.43(-2.69%) |
Mar 03, 2010 | 16.25 | 16.27 | 16.00 | 16.00 | 1,441,556 | +0.01(+0.06%) |
Mar 02, 2010 | 15.97 | 16.12 | 15.90 | 15.99 | 2,411,336 | +0.08(+0.50%) |
Mar 01, 2010 | 16.00 | 16.05 | 15.44 | 15.91 | 3,821,352 | -0.15(-0.93%) |
Feb 26, 2010 | 16.01 | 16.19 | 15.84 | 16.06 | 3,877,204 | +0.21(+1.32%) |
Feb 25, 2010 | 15.22 | 15.95 | 15.05 | 15.85 | 1,670,034 | +0.47(+3.06%) |
Feb 24, 2010 | 15.50 | 15.72 | 15.30 | 15.38 | 1,128,556 | -0.17(-1.09%) |
Feb 23, 2010 | 16.08 | 16.20 | 15.48 | 15.55 | 1,355,083 | -0.65(-4.01%) |
Feb 22, 2010 | 16.45 | 16.51 | 16.11 | 16.20 | 859,845 | -0.07(-0.43%) |
Feb 19, 2010 | 16.27 | 16.50 | 16.12 | 16.27 | 925,335 | -0.10(-0.61%) |
Feb 18, 2010 | 16.30 | 16.59 | 16.27 | 16.37 | 907,951 | +0.06(+0.37%) |
Feb 17, 2010 | 16.53 | 16.77 | 16.19 | 16.31 | 1,658,552 | -0.15(-0.91%) |
Feb 16, 2010 | 16.49 | 16.65 | 16.33 | 16.46 | 1,127,099 | +0.51(+3.20%) |
Feb 12, 2010 | 15.95 | 15.95 | 15.95 | 0 | +0.11(+0.69%) | |
Feb 11, 2010 | 15.36 | 15.84 | 15.16 | 15.84 | 1,772,806 | +0.56(+3.66%) |
Feb 10, 2010 | 15.30 | 15.48 | 14.87 | 15.28 | 1,335,174 | -0.05(-0.33%) |
Feb 09, 2010 | 14.94 | 15.48 | 14.86 | 15.33 | 1,936,778 | +0.80(+5.51%) |
Feb 08, 2010 | 15.50 | 15.50 | 14.51 | 14.53 | 2,023,815 | -0.81(-5.28%) |
Feb 05, 2010 | 14.36 | 15.38 | 13.97 | 15.34 | 3,584,492 | +0.71(+4.85%) |
Feb 04, 2010 | 15.07 | 15.08 | 14.49 | 14.63 | 2,360,998 | -0.89(-5.73%) |
Feb 03, 2010 | 15.69 | 16.04 | 15.45 | 15.52 | 1,489,625 | -0.22(-1.40%) |
Feb 02, 2010 | 16.15 | 16.23 | 15.66 | 15.74 | 1,662,230 | -0.15(-0.94%) |