Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.23 | 21.34 | 20.03 | 20.04 | 1,406,337 | -1.21(-5.71%) |
Apr 29, 2010 | 21.05 | 21.26 | 20.72 | 21.26 | 1,195,623 | +0.33(+1.59%) |
Apr 28, 2010 | 22.41 | 22.66 | 20.91 | 20.92 | 2,521,323 | -0.72(-3.33%) |
Apr 27, 2010 | 22.46 | 22.47 | 21.47 | 21.64 | 1,617,504 | -0.83(-3.68%) |
Apr 26, 2010 | 22.44 | 22.66 | 22.36 | 22.47 | 1,165,744 | +0.12(+0.54%) |
Apr 23, 2010 | 22.44 | 22.50 | 22.18 | 22.35 | 1,456,510 | -0.03(-0.12%) |
Apr 22, 2010 | 21.04 | 22.48 | 21.00 | 22.38 | 2,445,721 | +1.23(+5.80%) |
Apr 21, 2010 | 20.98 | 21.29 | 20.67 | 21.15 | 1,019,579 | +0.25(+1.18%) |
Apr 20, 2010 | 20.46 | 20.99 | 20.38 | 20.90 | 953,801 | +0.59(+2.92%) |
Apr 19, 2010 | 20.63 | 20.64 | 20.04 | 20.31 | 802,533 | -0.35(-1.68%) |
Apr 16, 2010 | 20.83 | 21.05 | 20.22 | 20.66 | 910,539 | -0.17(-0.80%) |
Apr 15, 2010 | 21.06 | 21.27 | 20.78 | 20.82 | 973,674 | -0.28(-1.33%) |
Apr 14, 2010 | 19.78 | 21.13 | 19.66 | 21.10 | 2,798,312 | +1.47(+7.51%) |
Apr 13, 2010 | 19.64 | 19.66 | 19.26 | 19.63 | 529,493 | +0.01(+0.03%) |
Apr 12, 2010 | 19.46 | 19.64 | 19.42 | 19.62 | 440,822 | +0.26(+1.34%) |
Apr 09, 2010 | 19.23 | 19.40 | 19.09 | 19.36 | 478,431 | +0.13(+0.69%) |
Apr 08, 2010 | 19.34 | 19.38 | 18.99 | 19.23 | 453,301 | -0.12(-0.62%) |
Apr 07, 2010 | 19.36 | 19.48 | 19.11 | 19.35 | 801,952 | -0.02(-0.10%) |
Apr 06, 2010 | 19.62 | 19.64 | 19.34 | 19.37 | 789,687 | -0.37(-1.89%) |
Apr 05, 2010 | 19.79 | 19.87 | 19.48 | 19.74 | 477,303 | +0.13(+0.68%) |
Apr 01, 2010 | 19.53 | 19.61 | 19.61 | 19.61 | 602,137 | +0.21(+1.07%) |
Mar 31, 2010 | 19.46 | 19.57 | 19.26 | 19.40 | 601,004 | -0.07(-0.38%) |
Mar 30, 2010 | 19.49 | 19.65 | 19.19 | 19.48 | 787,226 | +0.07(+0.34%) |
Mar 29, 2010 | 19.43 | 19.73 | 19.24 | 19.41 | 697,544 | +0.30(+1.57%) |
Mar 26, 2010 | 19.25 | 19.32 | 18.76 | 19.11 | 982,518 | -0.13(-0.66%) |
Mar 25, 2010 | 19.29 | 19.76 | 19.18 | 19.24 | 1,264,789 | +0.03(+0.17%) |
Mar 24, 2010 | 19.33 | 19.39 | 19.06 | 19.20 | 560,041 | -0.19(-0.96%) |
Mar 23, 2010 | 19.12 | 19.49 | 19.10 | 19.39 | 1,213,210 | +0.36(+1.89%) |
Mar 22, 2010 | 18.60 | 19.12 | 18.29 | 19.03 | 842,999 | +0.37(+1.96%) |
Mar 19, 2010 | 19.38 | 19.48 | 18.60 | 18.66 | 892,010 | -0.72(-3.71%) |
Mar 18, 2010 | 19.47 | 19.66 | 19.33 | 19.38 | 739,556 | -0.14(-0.72%) |
Mar 17, 2010 | 19.30 | 19.57 | 19.12 | 19.52 | 684,173 | +0.31(+1.60%) |
Mar 16, 2010 | 19.48 | 19.48 | 18.96 | 19.22 | 958,519 | -0.14(-0.72%) |
Mar 15, 2010 | 19.29 | 19.38 | 19.25 | 19.36 | 821,146 | -0.37(-1.89%) |
Mar 12, 2010 | 19.55 | 19.76 | 19.42 | 19.73 | 737,714 | +0.18(+0.92%) |
Mar 11, 2010 | 19.58 | 19.74 | 19.34 | 19.55 | 503,633 | -0.07(-0.37%) |
Mar 10, 2010 | 19.43 | 19.71 | 19.28 | 19.62 | 787,652 | +0.31(+1.59%) |
Mar 09, 2010 | 20.12 | 20.12 | 19.26 | 19.32 | 1,869,234 | -0.81(-4.01%) |
Mar 08, 2010 | 18.98 | 20.16 | 18.87 | 20.12 | 3,119,386 | +1.33(+7.10%) |
Mar 05, 2010 | 18.77 | 18.88 | 18.54 | 18.79 | 967,795 | +0.07(+0.39%) |
Mar 04, 2010 | 18.72 | 18.88 | 18.55 | 18.72 | 595,764 | +0.00(+0.00%) |
Mar 03, 2010 | 18.71 | 18.86 | 18.50 | 18.72 | 772,253 | -0.10(-0.53%) |
Mar 02, 2010 | 18.84 | 19.00 | 18.51 | 18.82 | 1,257,894 | -0.01(-0.07%) |
Mar 01, 2010 | 17.85 | 18.88 | 17.76 | 18.83 | 1,218,780 | +1.01(+5.69%) |
Feb 26, 2010 | 17.63 | 17.90 | 17.50 | 17.82 | 433,945 | +0.15(+0.83%) |
Feb 25, 2010 | 17.67 | 17.72 | 17.28 | 17.67 | 483,404 | -0.16(-0.90%) |
Feb 24, 2010 | 17.59 | 17.88 | 17.39 | 17.83 | 408,415 | +0.31(+1.77%) |
Feb 23, 2010 | 17.79 | 17.81 | 17.43 | 17.52 | 616,592 | -0.29(-1.64%) |
Feb 22, 2010 | 18.03 | 18.03 | 17.73 | 17.81 | 492,144 | -0.17(-0.92%) |
Feb 19, 2010 | 18.22 | 18.32 | 17.93 | 17.98 | 477,747 | -0.34(-1.85%) |
Feb 18, 2010 | 18.22 | 18.32 | 18.11 | 18.32 | 369,142 | +0.11(+0.58%) |
Feb 17, 2010 | 18.18 | 18.25 | 18.03 | 18.21 | 356,599 | +0.13(+0.70%) |
Feb 16, 2010 | 17.37 | 18.15 | 17.37 | 18.08 | 940,297 | +0.76(+4.41%) |
Feb 12, 2010 | 17.24 | 17.32 | 17.32 | 17.32 | 346,274 | -0.02(-0.11%) |
Feb 11, 2010 | 17.20 | 17.38 | 17.00 | 17.34 | 665,497 | +0.14(+0.81%) |
Feb 10, 2010 | 17.26 | 17.31 | 16.98 | 17.20 | 525,433 | -0.14(-0.80%) |
Feb 09, 2010 | 17.74 | 17.74 | 17.02 | 17.34 | 694,356 | +0.08(+0.46%) |
Feb 08, 2010 | 17.37 | 17.71 | 17.17 | 17.26 | 837,322 | -0.07(-0.38%) |
Feb 05, 2010 | 17.06 | 17.35 | 16.79 | 17.33 | 974,625 | +0.26(+1.52%) |
Feb 04, 2010 | 17.12 | 17.89 | 16.50 | 17.07 | 2,554,441 | +0.50(+3.05%) |
Feb 03, 2010 | 16.54 | 16.58 | 16.22 | 16.56 | 894,097 | +0.08(+0.48%) |
Feb 02, 2010 | 15.60 | 16.52 | 15.60 | 16.48 | 1,303,709 | +1.03(+6.68%) |