Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.73 | 20.63 | 19.73 | 20.47 | 519,263 | +0.68(+3.45%) |
Apr 29, 2010 | 19.05 | 19.83 | 18.68 | 19.78 | 189,186 | +0.91(+4.81%) |
Apr 28, 2010 | 19.06 | 19.13 | 18.75 | 18.88 | 88,438 | +0.01(+0.04%) |
Apr 27, 2010 | 19.29 | 19.46 | 18.77 | 18.87 | 173,052 | -0.55(-2.81%) |
Apr 26, 2010 | 19.70 | 19.91 | 19.13 | 19.42 | 203,497 | -0.27(-1.39%) |
Apr 23, 2010 | 19.45 | 19.69 | 19.30 | 19.69 | 77,066 | +0.16(+0.82%) |
Apr 22, 2010 | 19.25 | 19.91 | 19.19 | 19.53 | 152,312 | -0.01(-0.04%) |
Apr 21, 2010 | 18.99 | 19.55 | 18.87 | 19.54 | 579 | +0.52(+2.75%) |
Apr 20, 2010 | 18.70 | 19.02 | 18.39 | 19.01 | 734 | +0.49(+2.65%) |
Apr 19, 2010 | 18.55 | 18.76 | 17.94 | 18.52 | 147,683 | -0.10(-0.56%) |
Apr 16, 2010 | 18.52 | 18.76 | 18.34 | 18.63 | 247,667 | +0.10(+0.52%) |
Apr 15, 2010 | 18.49 | 18.84 | 18.40 | 18.53 | 200,514 | -0.03(-0.17%) |
Apr 14, 2010 | 18.02 | 18.56 | 17.96 | 18.56 | 109,806 | +0.70(+3.91%) |
Apr 13, 2010 | 17.74 | 17.94 | 17.56 | 17.86 | 98,378 | +0.02(+0.14%) |
Apr 12, 2010 | 17.83 | 18.13 | 17.53 | 17.84 | 204,831 | +0.07(+0.41%) |
Apr 09, 2010 | 17.52 | 17.78 | 17.23 | 17.77 | 157,180 | +0.24(+1.38%) |
Apr 08, 2010 | 17.73 | 17.78 | 17.35 | 17.53 | 150,743 | -0.35(-1.98%) |
Apr 07, 2010 | 17.80 | 17.98 | 17.41 | 17.88 | 182,517 | -0.04(-0.22%) |
Apr 06, 2010 | 17.90 | 17.98 | 17.44 | 17.92 | 200,056 | +0.07(+0.41%) |
Apr 05, 2010 | 17.56 | 18.00 | 17.21 | 17.85 | 85,914 | +0.42(+2.40%) |
Apr 01, 2010 | 17.42 | 17.43 | 17.43 | 17.43 | 103,283 | +0.13(+0.74%) |
Mar 31, 2010 | 17.61 | 17.97 | 17.29 | 17.30 | 158,021 | -0.43(-2.45%) |
Mar 30, 2010 | 17.84 | 18.07 | 17.41 | 17.74 | 148,912 | +0.02(+0.09%) |
Mar 29, 2010 | 18.07 | 18.15 | 17.49 | 17.72 | 147,141 | -0.24(-1.34%) |
Mar 26, 2010 | 18.02 | 18.34 | 17.81 | 17.96 | 85,273 | -0.04(-0.22%) |
Mar 25, 2010 | 18.02 | 18.66 | 17.90 | 18.00 | 237,885 | +0.12(+0.67%) |
Mar 24, 2010 | 18.06 | 18.47 | 17.83 | 17.88 | 208,724 | -0.25(-1.37%) |
Mar 23, 2010 | 17.67 | 18.14 | 17.51 | 18.13 | 151,401 | +0.42(+2.36%) |
Mar 22, 2010 | 17.57 | 18.16 | 17.41 | 17.71 | 256,038 | -0.06(-0.32%) |
Mar 19, 2010 | 17.98 | 17.98 | 17.10 | 17.77 | 494,210 | -0.07(-0.41%) |
Mar 18, 2010 | 17.81 | 18.08 | 17.76 | 17.84 | 132,155 | -0.03(-0.18%) |
Mar 17, 2010 | 17.66 | 17.89 | 17.33 | 17.87 | 169,255 | +0.21(+1.18%) |
Mar 16, 2010 | 17.84 | 17.84 | 17.41 | 17.66 | 97,120 | -0.15(-0.86%) |
Mar 15, 2010 | 17.69 | 17.94 | 17.66 | 17.82 | 145,916 | +0.13(+0.73%) |
Mar 12, 2010 | 18.24 | 18.27 | 17.29 | 17.69 | 356,251 | -0.50(-2.74%) |
Mar 11, 2010 | 18.37 | 18.37 | 17.82 | 18.19 | 156,808 | -0.39(-2.12%) |
Mar 10, 2010 | 18.76 | 18.76 | 18.29 | 18.58 | 330,054 | -0.12(-0.64%) |
Mar 09, 2010 | 17.49 | 18.86 | 17.49 | 18.70 | 420,621 | +1.08(+6.11%) |
Mar 08, 2010 | 17.03 | 17.70 | 17.03 | 17.62 | 280,463 | +0.50(+2.91%) |
Mar 05, 2010 | 16.60 | 17.20 | 16.60 | 17.12 | 245,717 | +0.68(+4.10%) |
Mar 04, 2010 | 16.39 | 16.54 | 16.20 | 16.45 | 108,419 | +0.06(+0.39%) |
Mar 03, 2010 | 16.50 | 16.59 | 16.17 | 16.39 | 224,468 | -0.03(-0.20%) |
Mar 02, 2010 | 16.17 | 16.61 | 16.03 | 16.42 | 243,462 | +0.36(+2.24%) |
Mar 01, 2010 | 15.59 | 16.14 | 15.51 | 16.06 | 236,795 | +0.62(+4.04%) |
Feb 26, 2010 | 15.67 | 15.77 | 15.16 | 15.44 | 191,987 | -0.17(-1.08%) |
Feb 25, 2010 | 15.38 | 15.65 | 15.11 | 15.60 | 128,079 | -0.05(-0.31%) |
Feb 24, 2010 | 15.74 | 16.03 | 15.42 | 15.65 | 157,328 | -0.08(-0.51%) |
Feb 23, 2010 | 16.39 | 16.39 | 15.51 | 15.73 | 283,018 | -0.65(-3.95%) |
Feb 22, 2010 | 16.21 | 16.42 | 16.19 | 16.38 | 136,564 | +0.19(+1.18%) |
Feb 19, 2010 | 16.48 | 16.48 | 16.01 | 16.19 | 134,378 | -0.30(-1.84%) |
Feb 18, 2010 | 16.23 | 16.57 | 16.23 | 16.49 | 100,694 | +0.26(+1.62%) |
Feb 17, 2010 | 16.33 | 16.70 | 16.07 | 16.23 | 133,492 | +0.04(+0.25%) |
Feb 16, 2010 | 16.35 | 16.47 | 15.90 | 16.19 | 170,919 | -0.01(-0.05%) |
Feb 12, 2010 | 15.86 | 16.19 | 16.19 | 16.19 | 251,839 | +0.18(+1.10%) |
Feb 11, 2010 | 16.20 | 16.32 | 15.63 | 16.02 | 316,015 | -0.20(-1.23%) |
Feb 10, 2010 | 16.88 | 16.98 | 16.03 | 16.22 | 505,439 | -0.70(-4.11%) |
Feb 09, 2010 | 15.29 | 17.07 | 15.29 | 16.91 | 737,275 | +2.12(+14.31%) |
Feb 08, 2010 | 14.94 | 15.26 | 14.74 | 14.80 | 408,271 | +0.02(+0.16%) |
Feb 05, 2010 | 14.65 | 14.84 | 14.20 | 14.77 | 171,473 | +0.14(+0.93%) |
Feb 04, 2010 | 15.75 | 15.79 | 14.59 | 14.64 | 265,674 | -1.30(-8.17%) |
Feb 03, 2010 | 15.86 | 16.19 | 15.44 | 15.94 | 169,262 | +0.02(+0.15%) |
Feb 02, 2010 | 15.75 | 16.06 | 15.66 | 15.91 | 140,744 | +0.15(+0.96%) |