Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.29 | 18.29 | 17.63 | 17.65 | 821,990 | -0.58(-3.20%) |
Apr 29, 2010 | 17.98 | 18.33 | 17.78 | 18.23 | 399,629 | +0.43(+2.43%) |
Apr 28, 2010 | 17.82 | 18.07 | 17.75 | 17.80 | 461,534 | -0.02(-0.14%) |
Apr 27, 2010 | 18.04 | 18.34 | 17.80 | 17.82 | 441,180 | -0.35(-1.93%) |
Apr 26, 2010 | 18.33 | 18.49 | 18.06 | 18.17 | 298,654 | -0.16(-0.86%) |
Apr 23, 2010 | 18.70 | 18.72 | 18.20 | 18.33 | 724,171 | -0.31(-1.65%) |
Apr 22, 2010 | 17.43 | 18.75 | 17.31 | 18.64 | 1,514,496 | +0.97(+5.47%) |
Apr 21, 2010 | 17.11 | 17.71 | 17.11 | 17.67 | 525,031 | +0.52(+3.01%) |
Apr 20, 2010 | 16.90 | 17.17 | 16.83 | 17.16 | 443,777 | +0.34(+2.03%) |
Apr 19, 2010 | 16.68 | 17.01 | 16.46 | 16.82 | 471,804 | +0.02(+0.10%) |
Apr 16, 2010 | 16.72 | 16.94 | 16.60 | 16.80 | 457,706 | +0.02(+0.10%) |
Apr 15, 2010 | 16.36 | 16.89 | 16.33 | 16.78 | 481,442 | +0.37(+2.23%) |
Apr 14, 2010 | 16.12 | 16.42 | 16.07 | 16.42 | 411,473 | +0.35(+2.18%) |
Apr 13, 2010 | 15.79 | 16.11 | 15.67 | 16.07 | 297,764 | +0.20(+1.26%) |
Apr 12, 2010 | 15.77 | 15.89 | 15.65 | 15.87 | 482,289 | +0.08(+0.53%) |
Apr 09, 2010 | 15.92 | 16.00 | 15.62 | 15.78 | 285,066 | -0.12(-0.79%) |
Apr 08, 2010 | 15.67 | 16.02 | 15.59 | 15.91 | 416,692 | +0.19(+1.22%) |
Apr 07, 2010 | 15.59 | 15.85 | 15.59 | 15.72 | 373,975 | +0.06(+0.37%) |
Apr 06, 2010 | 15.46 | 15.66 | 15.46 | 15.66 | 556,477 | +0.12(+0.80%) |
Apr 05, 2010 | 15.38 | 15.56 | 15.13 | 15.53 | 262,236 | +0.22(+1.41%) |
Apr 01, 2010 | 15.11 | 15.32 | 15.32 | 15.32 | 388,231 | +0.27(+1.77%) |
Mar 31, 2010 | 15.24 | 15.49 | 15.05 | 15.05 | 332,732 | -0.30(-1.95%) |
Mar 30, 2010 | 15.29 | 15.52 | 15.08 | 15.35 | 180,655 | +0.03(+0.16%) |
Mar 29, 2010 | 15.24 | 15.46 | 15.22 | 15.32 | 268,105 | +0.08(+0.55%) |
Mar 26, 2010 | 15.14 | 15.31 | 15.07 | 15.24 | 474,730 | +0.19(+1.27%) |
Mar 25, 2010 | 15.22 | 15.31 | 15.03 | 15.05 | 556,731 | +0.00(+0.00%) |
Mar 24, 2010 | 15.01 | 15.19 | 14.95 | 15.05 | 448,337 | -0.09(-0.61%) |
Mar 23, 2010 | 14.96 | 15.17 | 14.67 | 15.14 | 775,478 | -0.04(-0.27%) |
Mar 22, 2010 | 14.97 | 15.24 | 14.71 | 15.18 | 754,138 | +0.12(+0.77%) |
Mar 19, 2010 | 15.88 | 15.88 | 15.05 | 15.07 | 1,202,581 | -0.72(-4.54%) |
Mar 18, 2010 | 16.21 | 16.93 | 15.74 | 15.78 | 1,344,299 | -0.94(-5.63%) |
Mar 17, 2010 | 16.58 | 16.76 | 16.45 | 16.72 | 580,010 | +0.16(+0.96%) |
Mar 16, 2010 | 16.42 | 16.57 | 16.00 | 16.57 | 750,415 | -0.18(-1.05%) |
Mar 15, 2010 | 16.67 | 16.81 | 16.44 | 16.74 | 430,618 | +0.02(+0.10%) |
Mar 12, 2010 | 17.16 | 17.16 | 16.62 | 16.72 | 393,213 | -0.32(-1.86%) |
Mar 11, 2010 | 16.56 | 17.07 | 16.19 | 17.04 | 410,951 | +0.34(+2.05%) |
Mar 10, 2010 | 16.34 | 16.87 | 16.28 | 16.70 | 820,920 | +0.33(+2.04%) |
Mar 09, 2010 | 16.32 | 16.62 | 16.17 | 16.37 | 368,143 | -0.09(-0.56%) |
Mar 08, 2010 | 16.27 | 16.56 | 16.19 | 16.46 | 391,643 | +0.12(+0.71%) |
Mar 05, 2010 | 16.03 | 16.35 | 15.72 | 16.34 | 527,568 | +0.37(+2.35%) |
Mar 04, 2010 | 15.81 | 16.00 | 15.67 | 15.97 | 451,360 | +0.17(+1.06%) |
Mar 03, 2010 | 15.49 | 15.85 | 15.48 | 15.80 | 375,415 | +0.27(+1.72%) |
Mar 02, 2010 | 15.59 | 15.72 | 15.30 | 15.53 | 374,907 | +0.03(+0.16%) |
Mar 01, 2010 | 15.22 | 15.53 | 15.22 | 15.51 | 278,660 | +0.34(+2.25%) |
Feb 26, 2010 | 15.17 | 15.30 | 14.91 | 15.17 | 395,795 | +0.05(+0.33%) |
Feb 25, 2010 | 14.96 | 15.12 | 14.91 | 15.12 | 337,355 | -0.08(-0.49%) |
Feb 24, 2010 | 14.87 | 15.35 | 14.82 | 15.19 | 443,122 | +0.33(+2.25%) |
Feb 23, 2010 | 14.80 | 14.95 | 14.59 | 14.86 | 396,214 | -0.02(-0.11%) |
Feb 22, 2010 | 14.58 | 14.89 | 14.48 | 14.87 | 289,111 | +0.32(+2.17%) |
Feb 19, 2010 | 14.60 | 14.61 | 14.41 | 14.56 | 278,174 | -0.04(-0.28%) |
Feb 18, 2010 | 14.69 | 14.69 | 14.52 | 14.60 | 503,413 | -0.06(-0.40%) |
Feb 17, 2010 | 14.66 | 14.86 | 14.56 | 14.66 | 333,067 | +0.00(+0.00%) |
Feb 16, 2010 | 14.48 | 14.68 | 14.20 | 14.66 | 282,970 | +0.24(+1.67%) |
Feb 12, 2010 | 14.15 | 14.41 | 14.41 | 14.41 | 323,104 | +0.15(+1.05%) |
Feb 11, 2010 | 14.11 | 14.32 | 14.11 | 14.26 | 450,993 | +0.08(+0.59%) |
Feb 10, 2010 | 14.25 | 14.34 | 14.14 | 14.18 | 426,544 | -0.15(-1.05%) |
Feb 09, 2010 | 14.34 | 14.44 | 14.15 | 14.33 | 258,971 | +0.18(+1.29%) |
Feb 08, 2010 | 14.43 | 14.43 | 14.13 | 14.15 | 347,197 | -0.28(-1.96%) |
Feb 05, 2010 | 14.15 | 14.46 | 14.12 | 14.43 | 1,187,375 | +0.30(+2.12%) |
Feb 04, 2010 | 14.00 | 14.23 | 13.94 | 14.13 | 779,297 | -0.03(-0.18%) |
Feb 03, 2010 | 14.06 | 14.27 | 14.06 | 14.16 | 357,847 | -0.03(-0.18%) |
Feb 02, 2010 | 13.77 | 14.25 | 13.77 | 14.18 | 454,751 | +0.07(+0.53%) |