Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.56 | 18.70 | 17.26 | 17.26 | 1,489,154 | -1.34(-7.20%) |
Apr 29, 2010 | 18.53 | 18.78 | 18.28 | 18.60 | 996,133 | +0.27(+1.47%) |
Apr 28, 2010 | 18.86 | 18.97 | 18.14 | 18.33 | 1,358,325 | -0.26(-1.40%) |
Apr 27, 2010 | 18.52 | 19.08 | 18.20 | 18.59 | 2,396,860 | +0.20(+1.09%) |
Apr 26, 2010 | 17.56 | 18.60 | 17.46 | 18.39 | 3,085,559 | +0.75(+4.25%) |
Apr 23, 2010 | 17.19 | 17.69 | 17.02 | 17.64 | 933,112 | +0.52(+3.04%) |
Apr 22, 2010 | 16.83 | 17.28 | 16.81 | 17.12 | 1,276,331 | +0.10(+0.59%) |
Apr 21, 2010 | 17.01 | 17.13 | 16.92 | 17.02 | 729,110 | +0.04(+0.24%) |
Apr 20, 2010 | 17.10 | 17.34 | 16.87 | 16.98 | 590,509 | -0.02(-0.12%) |
Apr 19, 2010 | 16.90 | 17.08 | 16.53 | 17.00 | 794,792 | +0.10(+0.59%) |
Apr 16, 2010 | 17.11 | 17.42 | 16.82 | 16.90 | 901,678 | -0.21(-1.23%) |
Apr 15, 2010 | 16.68 | 17.14 | 16.57 | 17.11 | 690,781 | +0.36(+2.15%) |
Apr 14, 2010 | 16.74 | 16.87 | 16.54 | 16.75 | 584,814 | +0.16(+0.96%) |
Apr 13, 2010 | 16.55 | 16.90 | 16.48 | 16.59 | 992,837 | +0.03(+0.18%) |
Apr 12, 2010 | 16.73 | 16.83 | 16.49 | 16.56 | 660,874 | -0.12(-0.72%) |
Apr 09, 2010 | 16.71 | 16.85 | 16.47 | 16.68 | 392,846 | +0.05(+0.30%) |
Apr 08, 2010 | 16.23 | 16.71 | 16.13 | 16.63 | 909,441 | +0.37(+2.28%) |
Apr 07, 2010 | 15.92 | 16.26 | 15.88 | 16.26 | 632,571 | +0.36(+2.26%) |
Apr 06, 2010 | 15.67 | 15.92 | 15.61 | 15.90 | 460,299 | +0.18(+1.15%) |
Apr 05, 2010 | 15.59 | 15.93 | 15.57 | 15.72 | 427,789 | +0.22(+1.42%) |
Apr 01, 2010 | 15.50 | 15.50 | 15.50 | 15.50 | 484,600 | +0.14(+0.91%) |
Mar 31, 2010 | 15.64 | 15.78 | 15.33 | 15.36 | 543,395 | -0.38(-2.41%) |
Mar 30, 2010 | 15.71 | 15.97 | 15.42 | 15.74 | 322,882 | +0.05(+0.32%) |
Mar 29, 2010 | 16.02 | 16.04 | 15.64 | 15.69 | 442,808 | -0.30(-1.88%) |
Mar 26, 2010 | 15.70 | 16.07 | 15.54 | 15.99 | 798,360 | +0.30(+1.91%) |
Mar 25, 2010 | 15.37 | 15.79 | 15.23 | 15.69 | 825,416 | +0.46(+3.02%) |
Mar 24, 2010 | 15.43 | 15.60 | 15.23 | 15.23 | 322,871 | -0.30(-1.93%) |
Mar 23, 2010 | 15.41 | 15.55 | 15.29 | 15.53 | 378,876 | +0.15(+0.98%) |
Mar 22, 2010 | 15.15 | 15.57 | 14.93 | 15.38 | 462,341 | +0.16(+1.05%) |
Mar 19, 2010 | 15.82 | 15.82 | 15.06 | 15.22 | 1,474,585 | -0.51(-3.24%) |
Mar 18, 2010 | 15.37 | 15.77 | 15.23 | 15.73 | 632,393 | +0.36(+2.34%) |
Mar 17, 2010 | 15.26 | 15.50 | 15.25 | 15.37 | 296,150 | +0.12(+0.79%) |
Mar 16, 2010 | 15.28 | 15.28 | 15.08 | 15.25 | 280,628 | -0.03(-0.20%) |
Mar 15, 2010 | 15.10 | 15.42 | 15.08 | 15.28 | 359,137 | -0.05(-0.33%) |
Mar 12, 2010 | 15.45 | 15.49 | 15.20 | 15.33 | 865,289 | -0.10(-0.65%) |
Mar 11, 2010 | 15.15 | 15.58 | 14.02 | 15.43 | 803,606 | +0.23(+1.51%) |
Mar 10, 2010 | 15.22 | 15.26 | 14.98 | 15.20 | 732,694 | -0.06(-0.39%) |
Mar 09, 2010 | 15.12 | 15.38 | 15.05 | 15.26 | 778,803 | +0.13(+0.86%) |
Mar 08, 2010 | 14.75 | 15.19 | 14.50 | 15.13 | 1,434,071 | +0.45(+3.07%) |
Mar 05, 2010 | 13.99 | 14.82 | 13.76 | 14.68 | 1,165,610 | +0.77(+5.54%) |
Mar 04, 2010 | 14.08 | 14.08 | 13.74 | 13.91 | 596,294 | -0.10(-0.71%) |
Mar 03, 2010 | 13.85 | 14.45 | 13.55 | 14.01 | 1,267,067 | +0.13(+0.94%) |
Mar 02, 2010 | 13.24 | 13.90 | 13.17 | 13.88 | 1,072,808 | +0.73(+5.55%) |
Mar 01, 2010 | 13.09 | 13.25 | 12.99 | 13.15 | 584,032 | +0.12(+0.92%) |
Feb 26, 2010 | 13.13 | 13.29 | 12.90 | 13.03 | 473,091 | -0.12(-0.91%) |
Feb 25, 2010 | 12.90 | 13.17 | 12.80 | 13.15 | 640,381 | +0.08(+0.61%) |
Feb 24, 2010 | 13.15 | 13.15 | 12.94 | 13.07 | 1,165,444 | -0.17(-1.28%) |
Feb 23, 2010 | 13.38 | 13.71 | 13.23 | 13.24 | 1,622,758 | -0.53(-3.81%) |
Feb 22, 2010 | 13.40 | 13.77 | 13.31 | 13.77 | 991,463 | +0.35(+2.57%) |
Feb 19, 2010 | 13.50 | 13.56 | 13.28 | 13.42 | 604,225 | -0.08(-0.59%) |
Feb 18, 2010 | 13.29 | 13.56 | 13.29 | 13.50 | 375,962 | +0.16(+1.20%) |
Feb 17, 2010 | 13.52 | 13.60 | 13.24 | 13.34 | 726,981 | -0.12(-0.89%) |
Feb 16, 2010 | 13.15 | 13.49 | 13.00 | 13.46 | 384,071 | +0.40(+3.06%) |
Feb 12, 2010 | 12.77 | 13.06 | 13.06 | 13.06 | 852,800 | +0.19(+1.48%) |
Feb 11, 2010 | 13.21 | 13.24 | 12.79 | 12.87 | 792,444 | -0.38(-2.87%) |
Feb 10, 2010 | 13.25 | 13.39 | 13.14 | 13.25 | 736,711 | +0.43(+3.35%) |
Feb 09, 2010 | 12.80 | 12.98 | 12.70 | 12.82 | 443,340 | +0.21(+1.67%) |
Feb 08, 2010 | 12.85 | 12.88 | 12.50 | 12.61 | 959,044 | -0.19(-1.48%) |
Feb 05, 2010 | 12.96 | 13.09 | 12.64 | 12.80 | 752,778 | -0.17(-1.31%) |
Feb 04, 2010 | 13.05 | 13.19 | 12.82 | 12.97 | 594,949 | -0.22(-1.67%) |
Feb 03, 2010 | 13.15 | 13.40 | 13.10 | 13.19 | 689,464 | +0.00(+0.00%) |
Feb 02, 2010 | 13.28 | 13.30 | 12.90 | 13.19 | 790,768 | -0.12(-0.90%) |