Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.25 | 19.31 | 18.98 | 19.16 | 935,431 | +0.38(+2.05%) |
Apr 29, 2010 | 18.68 | 18.84 | 18.63 | 18.78 | 1,027,520 | +0.45(+2.46%) |
Apr 28, 2010 | 18.33 | 18.66 | 18.18 | 18.33 | 933,737 | -0.34(-1.81%) |
Apr 27, 2010 | 19.47 | 19.47 | 18.55 | 18.67 | 130 | -0.68(-3.50%) |
Apr 26, 2010 | 19.21 | 19.49 | 19.06 | 19.34 | 1,183,586 | +0.23(+1.23%) |
Apr 23, 2010 | 18.97 | 19.16 | 18.83 | 19.11 | 764,443 | +0.30(+1.60%) |
Apr 22, 2010 | 18.94 | 18.94 | 18.58 | 18.81 | 1,280,468 | +0.16(+0.86%) |
Apr 21, 2010 | 18.52 | 18.72 | 18.50 | 18.65 | 827,360 | +0.38(+2.06%) |
Apr 20, 2010 | 18.43 | 18.57 | 18.25 | 18.27 | 544,374 | +0.07(+0.36%) |
Apr 19, 2010 | 17.93 | 18.24 | 17.93 | 18.21 | 1,138,763 | +0.06(+0.31%) |
Apr 16, 2010 | 18.64 | 18.64 | 17.85 | 18.15 | 1,362,545 | -0.48(-2.57%) |
Apr 15, 2010 | 18.45 | 18.63 | 18.35 | 18.63 | 728,115 | +0.18(+0.97%) |
Apr 14, 2010 | 18.11 | 18.53 | 17.99 | 18.45 | 976,515 | +0.47(+2.61%) |
Apr 13, 2010 | 18.10 | 18.12 | 17.86 | 17.98 | 657,404 | -0.18(-0.98%) |
Apr 12, 2010 | 17.95 | 18.37 | 17.89 | 18.16 | 1,161,626 | +0.00(+0.00%) |
Apr 09, 2010 | 18.08 | 18.22 | 17.89 | 18.16 | 1,127,147 | +0.56(+3.20%) |
Apr 08, 2010 | 17.73 | 17.79 | 17.45 | 17.60 | 545,259 | -0.27(-1.52%) |
Apr 07, 2010 | 18.08 | 18.08 | 17.78 | 17.87 | 1,148,377 | +0.04(+0.21%) |
Apr 06, 2010 | 18.08 | 18.08 | 17.78 | 17.83 | 1,302,924 | -0.21(-1.15%) |
Apr 05, 2010 | 18.03 | 18.29 | 17.91 | 18.04 | 1,510,878 | +0.11(+0.63%) |
Apr 01, 2010 | 17.57 | 17.93 | 17.93 | 17.93 | 1,695,652 | +0.59(+3.41%) |
Mar 31, 2010 | 17.12 | 17.51 | 17.10 | 17.33 | 1,394,919 | -0.05(-0.27%) |
Mar 30, 2010 | 16.80 | 17.39 | 16.74 | 17.38 | 1,819,505 | +0.73(+4.40%) |
Mar 29, 2010 | 16.76 | 16.80 | 16.49 | 16.65 | 1,039,980 | -0.02(-0.11%) |
Mar 26, 2010 | 16.50 | 16.95 | 16.48 | 16.67 | 1,178,970 | +0.39(+2.36%) |
Mar 25, 2010 | 16.39 | 16.48 | 16.11 | 16.28 | 2,140,888 | -0.29(-1.76%) |
Mar 24, 2010 | 16.70 | 16.84 | 16.31 | 16.57 | 759,027 | -0.33(-1.94%) |
Mar 23, 2010 | 16.69 | 16.93 | 16.53 | 16.90 | 929,649 | -0.12(-0.72%) |
Mar 22, 2010 | 16.76 | 17.08 | 16.53 | 17.02 | 530,598 | +0.12(+0.72%) |
Mar 19, 2010 | 17.37 | 17.44 | 16.90 | 16.90 | 1,715,923 | -0.24(-1.42%) |
Mar 18, 2010 | 17.26 | 17.64 | 17.13 | 17.15 | 639,559 | -0.48(-2.72%) |
Mar 17, 2010 | 17.49 | 17.63 | 17.37 | 17.62 | 1,143,661 | +0.25(+1.46%) |
Mar 16, 2010 | 17.10 | 17.46 | 17.07 | 17.37 | 805,068 | +0.32(+1.87%) |
Mar 15, 2010 | 17.01 | 17.10 | 16.97 | 17.05 | 976,304 | -0.02(-0.11%) |
Mar 12, 2010 | 17.17 | 17.20 | 17.04 | 17.07 | 935,715 | -0.06(-0.33%) |
Mar 11, 2010 | 17.29 | 17.29 | 16.89 | 17.13 | 2,014,346 | -0.33(-1.88%) |
Mar 10, 2010 | 17.29 | 17.64 | 17.26 | 17.46 | 2,555,931 | +0.12(+0.70%) |
Mar 09, 2010 | 16.54 | 17.50 | 16.53 | 17.33 | 2,818,351 | +0.43(+2.56%) |
Mar 08, 2010 | 16.48 | 16.93 | 16.26 | 16.90 | 5,244,131 | -0.53(-3.02%) |
Mar 05, 2010 | 16.82 | 17.51 | 16.54 | 17.43 | 3,234,515 | +0.73(+4.39%) |
Mar 04, 2010 | 16.55 | 16.77 | 16.48 | 16.70 | 2,139,695 | +0.13(+0.79%) |
Mar 03, 2010 | 16.32 | 16.56 | 16.21 | 16.56 | 3,586,776 | +0.13(+0.80%) |
Mar 02, 2010 | 16.27 | 16.67 | 16.14 | 16.43 | 3,039,023 | +0.75(+4.79%) |
Mar 01, 2010 | 15.21 | 15.68 | 15.21 | 15.68 | 2,190,897 | +0.49(+3.21%) |
Feb 26, 2010 | 14.70 | 15.30 | 14.55 | 15.19 | 1,942,514 | +1.25(+8.96%) |
Feb 25, 2010 | 13.81 | 13.98 | 13.62 | 13.94 | 1,245,003 | -0.33(-2.30%) |
Feb 24, 2010 | 14.12 | 14.39 | 14.04 | 14.27 | 1,258,714 | +0.05(+0.33%) |
Feb 23, 2010 | 14.36 | 14.60 | 14.18 | 14.23 | 2,059,922 | -0.38(-2.64%) |
Feb 22, 2010 | 14.48 | 14.78 | 14.48 | 14.61 | 1,499,232 | +0.19(+1.30%) |
Feb 19, 2010 | 14.48 | 14.59 | 14.39 | 14.42 | 901,460 | -0.28(-1.92%) |
Feb 18, 2010 | 14.79 | 14.84 | 14.54 | 14.70 | 1,235,815 | -0.24(-1.63%) |
Feb 17, 2010 | 14.78 | 14.95 | 14.52 | 14.95 | 1,458,590 | +0.36(+2.45%) |
Feb 16, 2010 | 14.57 | 14.65 | 14.51 | 14.59 | 814,682 | +0.35(+2.44%) |
Feb 12, 2010 | 13.91 | 14.24 | 14.24 | 14.24 | 1,124,826 | +0.07(+0.46%) |
Feb 11, 2010 | 14.03 | 14.21 | 13.90 | 14.18 | 754,340 | +0.42(+3.07%) |
Feb 10, 2010 | 13.68 | 13.84 | 13.44 | 13.76 | 1,042,264 | -0.15(-1.08%) |
Feb 09, 2010 | 13.69 | 13.91 | 13.60 | 13.91 | 949,366 | +0.32(+2.35%) |
Feb 08, 2010 | 13.44 | 13.71 | 13.29 | 13.59 | 914,565 | +0.18(+1.33%) |
Feb 05, 2010 | 13.40 | 13.61 | 13.01 | 13.41 | 1,672,114 | -0.12(-0.90%) |
Feb 04, 2010 | 14.08 | 14.08 | 13.34 | 13.53 | 2,567,368 | -1.21(-8.22%) |
Feb 03, 2010 | 14.74 | 15.01 | 14.69 | 14.74 | 1,347,051 | +0.08(+0.58%) |
Feb 02, 2010 | 14.52 | 14.76 | 14.42 | 14.66 | 1,278,180 | -0.02(-0.13%) |