Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.81 | 20.02 | 18.66 | 18.69 | 2,239,088 | -1.18(-5.93%) |
Apr 29, 2010 | 19.14 | 19.91 | 19.14 | 19.87 | 1,505,600 | +0.96(+5.10%) |
Apr 28, 2010 | 18.71 | 19.05 | 18.71 | 18.90 | 1,717,266 | +0.35(+1.91%) |
Apr 27, 2010 | 18.97 | 19.16 | 18.47 | 18.55 | 2,051,320 | -0.57(-3.00%) |
Apr 26, 2010 | 19.32 | 19.75 | 18.93 | 19.12 | 1,564,720 | +0.60(+3.22%) |
Apr 23, 2010 | 18.09 | 18.56 | 17.81 | 18.53 | 1,044,756 | +0.51(+2.83%) |
Apr 22, 2010 | 17.32 | 18.14 | 17.30 | 18.02 | 2,528,780 | +0.07(+0.40%) |
Apr 21, 2010 | 17.32 | 17.99 | 17.32 | 17.95 | 1,765,096 | +0.61(+3.52%) |
Apr 20, 2010 | 16.78 | 17.37 | 16.52 | 17.34 | 1,372,703 | +0.75(+4.53%) |
Apr 19, 2010 | 16.29 | 16.73 | 16.16 | 16.59 | 961,021 | +0.16(+0.95%) |
Apr 16, 2010 | 17.17 | 17.40 | 16.39 | 16.43 | 1,909,496 | -0.77(-4.49%) |
Apr 15, 2010 | 17.67 | 17.73 | 17.18 | 17.20 | 1,077,309 | -0.52(-2.96%) |
Apr 14, 2010 | 17.15 | 17.79 | 17.12 | 17.73 | 1,412,207 | +0.67(+3.95%) |
Apr 13, 2010 | 16.84 | 17.14 | 16.82 | 17.05 | 1,640,674 | +0.14(+0.84%) |
Apr 12, 2010 | 17.02 | 17.07 | 16.71 | 16.91 | 709,078 | -0.07(-0.42%) |
Apr 09, 2010 | 16.93 | 17.02 | 16.67 | 16.98 | 750,202 | +0.06(+0.34%) |
Apr 08, 2010 | 16.91 | 17.16 | 16.78 | 16.93 | 707,129 | -0.06(-0.33%) |
Apr 07, 2010 | 17.20 | 17.33 | 16.86 | 16.98 | 2,225,646 | -0.31(-1.80%) |
Apr 06, 2010 | 17.17 | 17.48 | 17.01 | 17.29 | 1,921,698 | +0.12(+0.70%) |
Apr 05, 2010 | 16.95 | 17.29 | 16.90 | 17.17 | 1,272,910 | +0.34(+2.02%) |
Apr 01, 2010 | 16.71 | 16.83 | 16.83 | 16.83 | 920,949 | +0.30(+1.85%) |
Mar 31, 2010 | 16.32 | 16.73 | 16.16 | 16.53 | 1,124,955 | +0.06(+0.39%) |
Mar 30, 2010 | 16.51 | 16.71 | 16.25 | 16.46 | 1,095,907 | -0.06(-0.34%) |
Mar 29, 2010 | 16.49 | 16.56 | 16.38 | 16.52 | 870,082 | +0.11(+0.65%) |
Mar 26, 2010 | 16.47 | 16.59 | 16.18 | 16.41 | 1,438,631 | +0.15(+0.92%) |
Mar 25, 2010 | 16.24 | 16.66 | 16.21 | 16.27 | 1,253,373 | +0.20(+1.24%) |
Mar 24, 2010 | 15.72 | 16.16 | 15.65 | 16.07 | 1,417,084 | +0.28(+1.80%) |
Mar 23, 2010 | 15.73 | 15.93 | 15.63 | 15.78 | 797,598 | +0.02(+0.14%) |
Mar 22, 2010 | 15.32 | 15.83 | 15.16 | 15.76 | 947,447 | +0.26(+1.69%) |
Mar 19, 2010 | 15.59 | 15.61 | 15.11 | 15.50 | 1,317,247 | +0.01(+0.05%) |
Mar 18, 2010 | 15.44 | 15.66 | 15.37 | 15.49 | 519,012 | +0.07(+0.46%) |
Mar 17, 2010 | 15.01 | 15.53 | 14.89 | 15.42 | 935,193 | +0.43(+2.89%) |
Mar 16, 2010 | 14.89 | 15.05 | 14.76 | 14.99 | 982,046 | +0.16(+1.05%) |
Mar 15, 2010 | 14.68 | 14.94 | 14.67 | 14.83 | 839,345 | -0.11(-0.76%) |
Mar 12, 2010 | 14.86 | 15.04 | 14.78 | 14.95 | 842,235 | +0.16(+1.05%) |
Mar 11, 2010 | 14.78 | 14.79 | 14.59 | 14.79 | 961,835 | -0.13(-0.90%) |
Mar 10, 2010 | 14.76 | 15.20 | 14.71 | 14.93 | 999,492 | +0.14(+0.96%) |
Mar 09, 2010 | 14.73 | 15.10 | 14.65 | 14.78 | 1,063,522 | -0.03(-0.19%) |
Mar 08, 2010 | 14.73 | 14.91 | 14.56 | 14.81 | 816,339 | +0.01(+0.10%) |
Mar 05, 2010 | 14.31 | 14.97 | 14.25 | 14.80 | 2,707,716 | +0.60(+4.19%) |
Mar 04, 2010 | 13.90 | 14.22 | 13.76 | 14.20 | 1,648,644 | +0.40(+2.93%) |
Mar 03, 2010 | 13.65 | 13.95 | 13.58 | 13.80 | 1,516,260 | +0.19(+1.36%) |
Mar 02, 2010 | 13.42 | 13.71 | 13.41 | 13.61 | 5,972,968 | +0.06(+0.46%) |
Mar 01, 2010 | 13.88 | 13.94 | 13.49 | 13.55 | 1,082,097 | -0.21(-1.55%) |
Feb 26, 2010 | 13.98 | 14.06 | 13.72 | 13.76 | 1,894,947 | -0.38(-2.66%) |
Feb 25, 2010 | 13.88 | 14.17 | 13.70 | 14.14 | 744,270 | +0.00(+0.00%) |
Feb 24, 2010 | 13.93 | 14.32 | 13.88 | 14.14 | 1,103,242 | +0.25(+1.79%) |
Feb 23, 2010 | 14.49 | 14.52 | 13.85 | 13.89 | 874,847 | -0.60(-4.11%) |
Feb 22, 2010 | 14.51 | 14.56 | 14.33 | 14.49 | 743,710 | +0.09(+0.64%) |
Feb 19, 2010 | 14.52 | 14.66 | 14.24 | 14.39 | 1,574,325 | -0.25(-1.70%) |
Feb 18, 2010 | 14.79 | 14.89 | 14.38 | 14.64 | 2,173,113 | -0.21(-1.38%) |
Feb 17, 2010 | 14.76 | 14.89 | 14.52 | 14.85 | 1,735,220 | +0.14(+0.96%) |
Feb 16, 2010 | 14.59 | 14.85 | 14.05 | 14.71 | 1,446,876 | +0.33(+2.27%) |
Feb 12, 2010 | 14.22 | 14.38 | 14.38 | 14.38 | 1,601,251 | -0.10(-0.69%) |
Feb 11, 2010 | 14.10 | 14.63 | 14.04 | 14.48 | 1,052,015 | +0.28(+2.00%) |
Feb 10, 2010 | 14.17 | 14.54 | 13.76 | 14.20 | 1,183,403 | -0.07(-0.50%) |
Feb 09, 2010 | 14.72 | 14.88 | 14.09 | 14.27 | 986,043 | -0.16(-1.13%) |
Feb 08, 2010 | 14.73 | 14.73 | 14.40 | 14.43 | 867,170 | -0.28(-1.93%) |
Feb 05, 2010 | 14.35 | 14.73 | 14.24 | 14.71 | 1,270,814 | +0.42(+2.93%) |
Feb 04, 2010 | 14.71 | 14.86 | 14.18 | 14.29 | 1,140,307 | -0.57(-3.86%) |
Feb 03, 2010 | 14.89 | 15.17 | 14.82 | 14.87 | 741,627 | -0.18(-1.22%) |
Feb 02, 2010 | 14.68 | 15.09 | 14.32 | 15.05 | 810,160 | +0.23(+1.58%) |