Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.93 | 20.00 | 19.63 | 19.72 | 40,325 | -0.16(-0.80%) |
Apr 29, 2010 | 20.23 | 20.28 | 19.43 | 19.88 | 57,288 | -0.45(-2.21%) |
Apr 28, 2010 | 20.17 | 20.48 | 20.00 | 20.33 | 29,807 | +0.21(+1.04%) |
Apr 27, 2010 | 20.49 | 20.50 | 20.04 | 20.12 | 35,486 | -0.39(-1.90%) |
Apr 26, 2010 | 20.44 | 20.67 | 20.34 | 20.51 | 47,251 | -0.03(-0.15%) |
Apr 23, 2010 | 20.96 | 20.96 | 20.12 | 20.54 | 62,983 | -0.37(-1.77%) |
Apr 22, 2010 | 19.87 | 20.95 | 19.75 | 20.91 | 104,871 | +1.07(+5.39%) |
Apr 21, 2010 | 19.95 | 20.35 | 19.68 | 19.84 | 93,947 | +0.04(+0.20%) |
Apr 20, 2010 | 19.97 | 20.02 | 19.65 | 19.80 | 24,987 | -0.11(-0.55%) |
Apr 19, 2010 | 20.00 | 20.07 | 19.86 | 19.91 | 49,683 | -0.28(-1.39%) |
Apr 16, 2010 | 20.92 | 20.92 | 19.59 | 20.19 | 57,305 | -0.80(-3.81%) |
Apr 15, 2010 | 20.97 | 21.00 | 20.87 | 20.99 | 108,857 | +0.13(+0.62%) |
Apr 14, 2010 | 20.95 | 20.99 | 20.26 | 20.86 | 164,993 | -0.09(-0.43%) |
Apr 13, 2010 | 19.48 | 21.00 | 19.10 | 20.95 | 263,824 | +1.47(+7.55%) |
Apr 12, 2010 | 18.41 | 19.52 | 18.10 | 19.48 | 215,440 | +0.98(+5.30%) |
Apr 09, 2010 | 19.00 | 19.00 | 18.35 | 18.50 | 142,618 | -0.60(-3.14%) |
Apr 08, 2010 | 19.76 | 19.76 | 19.00 | 19.10 | 73,047 | -0.73(-3.68%) |
Apr 07, 2010 | 19.94 | 19.94 | 19.43 | 19.83 | 55,376 | -0.09(-0.45%) |
Apr 06, 2010 | 19.75 | 19.97 | 19.75 | 19.92 | 41,412 | +0.07(+0.35%) |
Apr 05, 2010 | 20.24 | 20.24 | 19.51 | 19.85 | 63,917 | -0.25(-1.24%) |
Apr 01, 2010 | 20.10 | 20.10 | 20.10 | 0 | +0.20(+1.01%) | |
Mar 31, 2010 | 20.00 | 20.04 | 19.55 | 19.90 | 112,458 | -0.06(-0.30%) |
Mar 30, 2010 | 20.10 | 20.25 | 19.80 | 19.96 | 93,362 | -0.08(-0.40%) |
Mar 29, 2010 | 19.95 | 20.47 | 19.90 | 20.04 | 249,044 | +0.34(+1.73%) |
Mar 26, 2010 | 18.79 | 19.75 | 18.79 | 19.70 | 244,681 | +0.79(+4.18%) |
Mar 25, 2010 | 19.02 | 20.30 | 18.90 | 18.91 | 560,740 | +0.46(+2.49%) |
Mar 24, 2010 | 16.55 | 18.69 | 16.50 | 18.45 | 584,997 | +2.30(+14.24%) |
Mar 23, 2010 | 16.10 | 16.43 | 15.90 | 16.15 | 159,074 | -0.05(-0.31%) |
Mar 22, 2010 | 16.19 | 16.25 | 15.69 | 16.20 | 115,415 | -0.05(-0.31%) |
Mar 19, 2010 | 16.25 | 16.33 | 16.02 | 16.25 | 73,941 | +0.07(+0.43%) |
Mar 18, 2010 | 16.58 | 16.58 | 15.85 | 16.18 | 63,464 | -0.46(-2.76%) |
Mar 17, 2010 | 16.74 | 16.75 | 16.36 | 16.64 | 52,706 | +0.11(+0.67%) |
Mar 16, 2010 | 16.26 | 16.80 | 16.25 | 16.53 | 136,683 | +0.46(+2.86%) |
Mar 15, 2010 | 15.40 | 16.25 | 15.80 | 16.07 | 222,449 | +0.82(+5.38%) |
Mar 12, 2010 | 14.55 | 15.25 | 14.55 | 15.25 | 152,223 | +0.70(+4.81%) |
Mar 11, 2010 | 14.65 | 14.65 | 14.42 | 14.55 | 34,911 | -0.10(-0.68%) |
Mar 10, 2010 | 14.63 | 14.80 | 14.55 | 14.65 | 56,223 | +0.15(+1.03%) |
Mar 09, 2010 | 14.26 | 14.67 | 14.26 | 14.50 | 41,156 | -0.07(-0.48%) |
Mar 08, 2010 | 14.70 | 14.70 | 14.50 | 14.57 | 40,606 | -0.06(-0.41%) |
Mar 05, 2010 | 14.74 | 14.75 | 14.50 | 14.63 | 34,675 | -0.11(-0.75%) |
Mar 04, 2010 | 14.80 | 14.83 | 14.64 | 14.74 | 34,609 | +0.16(+1.10%) |
Mar 03, 2010 | 14.60 | 15.00 | 14.45 | 14.58 | 41,436 | +0.09(+0.62%) |
Mar 02, 2010 | 14.52 | 14.80 | 14.35 | 14.49 | 107,072 | -0.22(-1.50%) |
Mar 01, 2010 | 15.00 | 15.20 | 14.50 | 14.71 | 77,417 | -0.09(-0.61%) |
Feb 26, 2010 | 14.25 | 14.87 | 14.15 | 14.80 | 38,026 | +0.74(+5.26%) |
Feb 25, 2010 | 13.59 | 14.20 | 13.47 | 14.06 | 77,763 | +0.38(+2.78%) |
Feb 24, 2010 | 13.56 | 13.81 | 13.56 | 13.68 | 12,727 | -0.02(-0.15%) |
Feb 23, 2010 | 13.70 | 13.79 | 13.46 | 13.70 | 32,765 | +0.00(+0.00%) |
Feb 22, 2010 | 13.97 | 14.16 | 13.65 | 13.70 | 20,737 | -0.20(-1.44%) |
Feb 19, 2010 | 13.50 | 14.05 | 13.45 | 13.90 | 106,798 | +0.35(+2.58%) |
Feb 18, 2010 | 13.46 | 13.57 | 13.29 | 13.55 | 52,325 | +0.03(+0.22%) |
Feb 17, 2010 | 13.79 | 13.79 | 13.36 | 13.52 | 61,218 | -0.17(-1.24%) |
Feb 16, 2010 | 13.80 | 14.15 | 13.62 | 13.69 | 79,210 | -0.21(-1.51%) |
Feb 12, 2010 | 13.90 | 13.90 | 13.90 | 0 | -0.30(-2.11%) | |
Feb 11, 2010 | 13.80 | 14.25 | 13.77 | 14.20 | 47,270 | +0.21(+1.50%) |
Feb 10, 2010 | 14.21 | 14.21 | 13.70 | 13.99 | 22,562 | -0.16(-1.13%) |
Feb 09, 2010 | 14.00 | 14.38 | 13.97 | 14.15 | 42,875 | +0.32(+2.31%) |
Feb 08, 2010 | 14.34 | 14.34 | 13.77 | 13.83 | 41,627 | -0.37(-2.61%) |
Feb 05, 2010 | 13.50 | 14.39 | 13.29 | 14.20 | 69,198 | +0.50(+3.65%) |
Feb 04, 2010 | 14.50 | 14.55 | 13.61 | 13.70 | 153,304 | -1.07(-7.24%) |
Feb 03, 2010 | 15.06 | 15.14 | 14.65 | 14.77 | 35,675 | -0.48(-3.15%) |
Feb 02, 2010 | 15.24 | 15.38 | 15.00 | 15.25 | 66,517 | -0.12(-0.78%) |