Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.20 | 20.29 | 19.48 | 20.16 | 18,260 | +0.07(+0.35%) |
Apr 29, 2010 | 20.07 | 20.46 | 19.80 | 20.09 | 20,049 | +0.14(+0.70%) |
Apr 28, 2010 | 20.22 | 20.49 | 19.44 | 19.95 | 28,011 | -0.35(-1.72%) |
Apr 27, 2010 | 20.67 | 20.95 | 19.52 | 20.30 | 69,273 | -0.24(-1.17%) |
Apr 26, 2010 | 18.92 | 20.71 | 18.92 | 20.54 | 111,430 | +1.44(+7.54%) |
Apr 23, 2010 | 17.32 | 19.28 | 17.32 | 19.10 | 203,902 | +1.90(+11.05%) |
Apr 22, 2010 | 18.18 | 18.19 | 16.64 | 17.20 | 253,260 | -1.10(-6.01%) |
Apr 21, 2010 | 18.39 | 18.44 | 18.17 | 18.30 | 10,417 | -0.20(-1.08%) |
Apr 20, 2010 | 18.99 | 18.99 | 18.24 | 18.50 | 5,163 | +0.23(+1.26%) |
Apr 19, 2010 | 18.51 | 18.63 | 18.25 | 18.27 | 14,796 | -0.35(-1.88%) |
Apr 16, 2010 | 18.83 | 19.20 | 18.53 | 18.62 | 17,029 | -0.39(-2.05%) |
Apr 15, 2010 | 19.38 | 19.65 | 18.93 | 19.01 | 19,214 | -0.37(-1.91%) |
Apr 14, 2010 | 19.61 | 19.61 | 19.31 | 19.38 | 14,471 | +0.02(+0.10%) |
Apr 13, 2010 | 19.60 | 19.63 | 19.10 | 19.36 | 25,284 | -0.33(-1.68%) |
Apr 12, 2010 | 19.00 | 19.69 | 18.90 | 19.69 | 29,542 | +0.59(+3.09%) |
Apr 09, 2010 | 17.97 | 19.61 | 17.97 | 19.10 | 70,697 | +1.10(+6.11%) |
Apr 08, 2010 | 17.97 | 18.03 | 17.92 | 18.00 | 26,779 | -0.03(-0.17%) |
Apr 07, 2010 | 18.00 | 18.05 | 17.95 | 18.03 | 21,823 | -0.02(-0.11%) |
Apr 06, 2010 | 17.93 | 18.06 | 17.52 | 18.05 | 20,360 | +0.00(+0.03%) |
Apr 05, 2010 | 18.00 | 18.12 | 18.00 | 18.05 | 10,900 | +0.11(+0.59%) |
Apr 01, 2010 | 17.83 | 17.94 | 17.94 | 17.94 | 44,400 | -0.05(-0.28%) |
Mar 31, 2010 | 18.00 | 18.07 | 17.92 | 17.99 | 26,483 | -0.11(-0.61%) |
Mar 30, 2010 | 18.10 | 18.10 | 17.92 | 18.10 | 24,114 | +0.09(+0.50%) |
Mar 29, 2010 | 18.00 | 18.07 | 17.97 | 18.01 | 36,227 | -0.03(-0.17%) |
Mar 26, 2010 | 18.10 | 18.11 | 17.82 | 18.04 | 19,975 | +0.02(+0.11%) |
Mar 25, 2010 | 18.09 | 18.17 | 18.01 | 18.02 | 14,443 | -0.08(-0.44%) |
Mar 24, 2010 | 18.10 | 18.20 | 18.05 | 18.10 | 47,590 | +0.00(+0.00%) |
Mar 23, 2010 | 18.04 | 18.17 | 17.99 | 18.10 | 30,267 | +0.05(+0.28%) |
Mar 22, 2010 | 18.17 | 18.21 | 17.94 | 18.05 | 19,802 | -0.04(-0.22%) |
Mar 19, 2010 | 18.00 | 18.19 | 18.00 | 18.09 | 7,176 | -0.01(-0.06%) |
Mar 18, 2010 | 18.10 | 18.18 | 18.05 | 18.10 | 13,700 | -0.09(-0.49%) |
Mar 17, 2010 | 18.23 | 18.23 | 18.01 | 18.19 | 33,109 | -0.08(-0.44%) |
Mar 16, 2010 | 18.62 | 18.62 | 18.06 | 18.27 | 36,781 | -0.01(-0.05%) |
Mar 15, 2010 | 18.13 | 18.33 | 17.99 | 18.28 | 20,250 | -0.08(-0.44%) |
Mar 12, 2010 | 18.54 | 18.54 | 17.99 | 18.36 | 19,117 | +0.17(+0.93%) |
Mar 11, 2010 | 18.31 | 18.40 | 18.05 | 18.19 | 51,354 | +0.00(+0.00%) |
Mar 10, 2010 | 18.13 | 18.23 | 18.07 | 18.19 | 33,260 | +0.07(+0.39%) |
Mar 09, 2010 | 18.37 | 18.37 | 18.05 | 18.12 | 64,514 | -0.27(-1.47%) |
Mar 08, 2010 | 18.30 | 18.40 | 17.98 | 18.39 | 75,079 | -0.07(-0.38%) |
Mar 05, 2010 | 19.53 | 20.35 | 18.05 | 18.46 | 245,843 | +0.26(+1.43%) |
Mar 04, 2010 | 17.80 | 18.41 | 17.80 | 18.20 | 31,083 | +0.02(+0.12%) |
Mar 03, 2010 | 18.39 | 18.39 | 17.94 | 18.18 | 12,443 | -0.27(-1.47%) |
Mar 02, 2010 | 18.03 | 19.31 | 17.90 | 18.45 | 64,590 | +0.44(+2.44%) |
Mar 01, 2010 | 18.26 | 18.99 | 17.32 | 18.01 | 14,805 | +0.11(+0.61%) |
Feb 26, 2010 | 18.70 | 18.70 | 17.90 | 17.90 | 13,592 | -0.85(-4.53%) |
Feb 25, 2010 | 18.25 | 18.76 | 17.89 | 18.75 | 21,592 | +0.45(+2.46%) |
Feb 24, 2010 | 18.59 | 18.60 | 18.26 | 18.30 | 9,043 | -0.31(-1.67%) |
Feb 23, 2010 | 18.94 | 18.98 | 18.39 | 18.61 | 19,858 | -0.14(-0.75%) |
Feb 22, 2010 | 18.28 | 19.00 | 18.28 | 18.75 | 10,390 | +0.50(+2.74%) |
Feb 19, 2010 | 18.14 | 18.25 | 17.96 | 18.25 | 21,749 | +0.22(+1.22%) |
Feb 18, 2010 | 17.56 | 18.14 | 17.44 | 18.03 | 38,949 | -0.15(-0.83%) |
Feb 17, 2010 | 17.50 | 18.27 | 16.77 | 18.18 | 37,817 | +0.74(+4.24%) |
Feb 16, 2010 | 16.99 | 17.44 | 16.98 | 17.44 | 11,645 | +0.70(+4.18%) |
Feb 12, 2010 | 16.22 | 16.74 | 16.74 | 16.74 | 23,800 | +0.64(+3.98%) |
Feb 11, 2010 | 15.90 | 16.28 | 15.90 | 16.10 | 26,013 | +0.40(+2.55%) |
Feb 10, 2010 | 15.70 | 15.77 | 15.61 | 15.70 | 10,192 | +0.10(+0.64%) |
Feb 09, 2010 | 15.90 | 15.90 | 15.33 | 15.60 | 28,724 | -0.12(-0.76%) |
Feb 08, 2010 | 15.71 | 15.83 | 15.70 | 15.72 | 14,939 | +0.01(+0.06%) |
Feb 05, 2010 | 15.95 | 15.95 | 15.31 | 15.71 | 19,534 | -0.39(-2.42%) |
Feb 04, 2010 | 16.16 | 16.17 | 15.95 | 16.10 | 14,052 | -0.63(-3.77%) |
Feb 03, 2010 | 15.99 | 16.74 | 15.98 | 16.73 | 14,285 | +0.85(+5.35%) |
Feb 02, 2010 | 15.75 | 15.98 | 15.70 | 15.88 | 14,728 | +0.08(+0.51%) |