Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.90 | 18.50 | 17.86 | 18.18 | 2,994,024 | +0.72(+4.12%) |
Apr 29, 2010 | 17.50 | 17.71 | 17.23 | 17.46 | 2,419,970 | +0.01(+0.06%) |
Apr 28, 2010 | 16.88 | 17.70 | 16.66 | 17.45 | 5,034,095 | +0.60(+3.56%) |
Apr 27, 2010 | 16.26 | 16.96 | 16.10 | 16.85 | 3,406,823 | +0.59(+3.63%) |
Apr 26, 2010 | 16.27 | 16.39 | 16.02 | 16.26 | 1,825,407 | +0.07(+0.43%) |
Apr 23, 2010 | 15.63 | 16.39 | 15.50 | 16.19 | 2,554,078 | +0.50(+3.19%) |
Apr 22, 2010 | 15.20 | 15.69 | 15.05 | 15.69 | 2,335,064 | +0.29(+1.88%) |
Apr 21, 2010 | 15.08 | 15.55 | 15.05 | 15.40 | 2,578,814 | +0.25(+1.65%) |
Apr 20, 2010 | 15.50 | 15.57 | 15.02 | 15.15 | 2,261,585 | -0.28(-1.81%) |
Apr 19, 2010 | 14.86 | 15.43 | 14.83 | 15.43 | 1,755,674 | +0.25(+1.65%) |
Apr 16, 2010 | 15.70 | 15.70 | 14.75 | 15.18 | 2,964,525 | -0.22(-1.43%) |
Apr 15, 2010 | 15.41 | 15.72 | 15.32 | 15.40 | 1,639,651 | -0.21(-1.35%) |
Apr 14, 2010 | 15.77 | 15.93 | 15.55 | 15.61 | 1,879,809 | -0.03(-0.19%) |
Apr 13, 2010 | 15.35 | 15.66 | 15.11 | 15.64 | 2,674,605 | +0.25(+1.62%) |
Apr 12, 2010 | 15.80 | 16.03 | 15.37 | 15.39 | 1,701,118 | -0.41(-2.59%) |
Apr 09, 2010 | 15.55 | 15.92 | 15.50 | 15.80 | 1,781,942 | +0.38(+2.46%) |
Apr 08, 2010 | 15.59 | 15.59 | 15.35 | 15.42 | 1,506,476 | -0.24(-1.53%) |
Apr 07, 2010 | 15.00 | 15.71 | 15.00 | 15.66 | 3,272,690 | +0.76(+5.10%) |
Apr 06, 2010 | 14.72 | 15.02 | 14.71 | 14.90 | 2,384,260 | +0.13(+0.88%) |
Apr 05, 2010 | 14.61 | 14.82 | 14.55 | 14.77 | 1,886,413 | +0.31(+2.14%) |
Apr 01, 2010 | 14.46 | 14.46 | 14.46 | 0 | +0.96(+7.11%) | |
Mar 31, 2010 | 13.59 | 13.78 | 13.40 | 13.50 | 1,595,505 | +0.04(+0.30%) |
Mar 30, 2010 | 13.90 | 13.90 | 13.42 | 13.46 | 1,591,710 | -0.44(-3.17%) |
Mar 29, 2010 | 13.94 | 13.94 | 13.78 | 13.90 | 1,289,122 | +0.14(+1.02%) |
Mar 26, 2010 | 13.70 | 13.93 | 13.57 | 13.76 | 2,114,437 | +0.24(+1.78%) |
Mar 25, 2010 | 14.01 | 14.05 | 13.52 | 13.52 | 2,001,574 | -0.28(-2.03%) |
Mar 24, 2010 | 14.50 | 14.51 | 13.80 | 13.80 | 3,902,219 | -0.83(-5.67%) |
Mar 23, 2010 | 14.70 | 14.82 | 14.39 | 14.63 | 1,892,903 | -0.04(-0.27%) |
Mar 22, 2010 | 14.30 | 14.76 | 14.30 | 14.67 | 1,620,791 | +0.17(+1.17%) |
Mar 19, 2010 | 14.86 | 14.86 | 14.35 | 14.50 | 3,576,395 | -0.27(-1.83%) |
Mar 18, 2010 | 14.89 | 15.01 | 14.57 | 14.77 | 1,512,524 | -0.08(-0.54%) |
Mar 17, 2010 | 15.04 | 15.04 | 14.82 | 14.85 | 1,656,497 | -0.15(-1.00%) |
Mar 16, 2010 | 15.10 | 15.11 | 14.83 | 15.00 | 3,152,737 | +0.25(+1.69%) |
Mar 15, 2010 | 14.98 | 14.78 | 14.68 | 14.75 | 1,594,212 | -0.21(-1.40%) |
Mar 12, 2010 | 15.19 | 15.24 | 14.80 | 14.96 | 1,855,751 | -0.19(-1.25%) |
Mar 11, 2010 | 14.98 | 15.20 | 14.73 | 15.15 | 1,755,447 | +0.14(+0.93%) |
Mar 10, 2010 | 15.35 | 15.48 | 14.88 | 15.01 | 2,765,242 | -0.28(-1.83%) |
Mar 09, 2010 | 15.38 | 15.58 | 15.20 | 15.29 | 3,779,464 | -0.33(-2.11%) |
Mar 08, 2010 | 16.49 | 16.49 | 15.62 | 15.62 | 2,954,512 | -0.50(-3.10%) |
Mar 05, 2010 | 15.70 | 16.21 | 15.70 | 16.12 | 3,255,647 | +0.52(+3.33%) |
Mar 04, 2010 | 15.77 | 16.03 | 15.52 | 15.60 | 2,626,944 | -0.42(-2.62%) |
Mar 03, 2010 | 15.95 | 16.18 | 15.76 | 16.02 | 2,764,821 | +0.18(+1.14%) |
Mar 02, 2010 | 15.49 | 15.92 | 15.37 | 15.84 | 2,386,506 | +0.36(+2.33%) |
Mar 01, 2010 | 15.55 | 15.55 | 15.05 | 15.48 | 3,338,848 | +0.00(+0.00%) |
Feb 26, 2010 | 15.40 | 15.58 | 15.06 | 15.48 | 2,883,584 | +0.24(+1.57%) |
Feb 25, 2010 | 14.50 | 15.24 | 14.41 | 15.24 | 2,625,526 | +0.58(+3.96%) |
Feb 24, 2010 | 14.59 | 15.01 | 14.57 | 14.66 | 2,414,832 | +0.04(+0.27%) |
Feb 23, 2010 | 15.02 | 15.26 | 14.61 | 14.62 | 2,140,473 | -0.59(-3.88%) |
Feb 22, 2010 | 15.71 | 15.85 | 15.21 | 15.21 | 1,610,160 | -0.40(-2.56%) |
Feb 19, 2010 | 15.80 | 16.05 | 15.60 | 15.61 | 1,842,832 | -0.25(-1.58%) |
Feb 18, 2010 | 15.64 | 16.15 | 15.64 | 15.86 | 2,358,809 | +0.14(+0.89%) |
Feb 17, 2010 | 15.55 | 16.19 | 15.54 | 15.72 | 2,734,086 | -0.28(-1.75%) |
Feb 16, 2010 | 16.01 | 16.15 | 15.86 | 16.00 | 2,102,304 | +0.54(+3.49%) |
Feb 12, 2010 | 15.46 | 15.46 | 15.46 | 0 | -0.29(-1.84%) | |
Feb 11, 2010 | 15.20 | 15.75 | 15.02 | 15.75 | 2,733,310 | +0.66(+4.37%) |
Feb 10, 2010 | 15.10 | 15.29 | 14.75 | 15.09 | 2,414,700 | -0.08(-0.53%) |
Feb 09, 2010 | 14.60 | 15.36 | 14.60 | 15.17 | 3,322,756 | +0.89(+6.23%) |
Feb 08, 2010 | 15.01 | 15.07 | 14.25 | 14.28 | 2,838,457 | -0.59(-3.97%) |
Feb 05, 2010 | 14.10 | 15.02 | 13.90 | 14.87 | 4,151,970 | +0.72(+5.09%) |
Feb 04, 2010 | 14.80 | 14.82 | 14.13 | 14.15 | 3,555,759 | -0.98(-6.48%) |
Feb 03, 2010 | 15.40 | 15.80 | 15.13 | 15.13 | 3,236,382 | -0.35(-2.26%) |
Feb 02, 2010 | 14.92 | 15.61 | 14.77 | 15.48 | 3,628,182 | +0.69(+4.67%) |