Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.63 | 17.76 | 17.13 | 17.21 | 2,018,140 | -0.40(-2.29%) |
Apr 29, 2010 | 17.74 | 17.90 | 16.43 | 17.62 | 6,027,204 | -1.83(-9.41%) |
Apr 28, 2010 | 19.22 | 19.50 | 18.53 | 19.45 | 1,154,485 | +0.23(+1.21%) |
Apr 27, 2010 | 19.36 | 19.68 | 19.15 | 19.21 | 514,809 | -0.11(-0.56%) |
Apr 26, 2010 | 19.49 | 19.61 | 19.25 | 19.32 | 702,173 | -0.28(-1.44%) |
Apr 23, 2010 | 19.28 | 19.64 | 19.28 | 19.60 | 233,198 | +0.06(+0.32%) |
Apr 22, 2010 | 19.06 | 19.61 | 18.68 | 19.54 | 308,362 | +0.26(+1.37%) |
Apr 21, 2010 | 19.41 | 19.62 | 18.84 | 19.28 | 518,846 | -0.38(-1.93%) |
Apr 20, 2010 | 19.41 | 19.66 | 19.24 | 19.66 | 433,912 | +0.27(+1.38%) |
Apr 19, 2010 | 19.89 | 19.89 | 18.80 | 19.39 | 1,318,401 | -0.59(-2.93%) |
Apr 16, 2010 | 20.56 | 20.56 | 19.92 | 19.97 | 813,233 | -0.56(-2.72%) |
Apr 15, 2010 | 20.37 | 20.71 | 20.29 | 20.53 | 700,161 | +0.09(+0.42%) |
Apr 14, 2010 | 19.59 | 20.59 | 19.55 | 20.45 | 1,524,187 | +1.03(+5.30%) |
Apr 13, 2010 | 18.81 | 19.49 | 18.72 | 19.42 | 1,197,427 | +0.67(+3.55%) |
Apr 12, 2010 | 18.67 | 18.79 | 18.51 | 18.75 | 299,315 | +0.01(+0.05%) |
Apr 09, 2010 | 18.84 | 18.96 | 18.67 | 18.74 | 259,927 | -0.05(-0.26%) |
Apr 08, 2010 | 18.77 | 18.82 | 18.40 | 18.79 | 358,634 | +0.01(+0.07%) |
Apr 07, 2010 | 18.76 | 18.90 | 18.62 | 18.78 | 327,620 | -0.05(-0.29%) |
Apr 06, 2010 | 18.76 | 18.90 | 18.43 | 18.83 | 387,569 | +0.04(+0.24%) |
Apr 05, 2010 | 18.17 | 18.79 | 18.11 | 18.79 | 337,085 | +0.56(+3.07%) |
Apr 01, 2010 | 18.44 | 18.23 | 18.23 | 18.23 | 389,633 | -0.20(-1.09%) |
Mar 31, 2010 | 18.46 | 18.68 | 18.36 | 18.43 | 508,025 | -0.14(-0.77%) |
Mar 30, 2010 | 18.10 | 18.64 | 18.10 | 18.57 | 533,719 | +0.46(+2.54%) |
Mar 29, 2010 | 18.11 | 18.25 | 17.91 | 18.11 | 496,202 | -0.39(-2.10%) |
Mar 26, 2010 | 18.79 | 18.79 | 18.39 | 18.50 | 330,499 | -0.24(-1.29%) |
Mar 25, 2010 | 18.73 | 18.94 | 18.62 | 18.74 | 531,052 | +0.07(+0.38%) |
Mar 24, 2010 | 18.77 | 18.87 | 18.61 | 18.67 | 562,641 | -0.22(-1.16%) |
Mar 23, 2010 | 18.69 | 18.95 | 18.69 | 18.89 | 640,885 | +0.18(+0.98%) |
Mar 22, 2010 | 18.40 | 18.74 | 18.32 | 18.71 | 463,216 | +0.21(+1.14%) |
Mar 19, 2010 | 18.61 | 18.61 | 18.35 | 18.50 | 935,269 | -0.10(-0.53%) |
Mar 18, 2010 | 18.47 | 18.61 | 18.24 | 18.60 | 795,148 | +0.05(+0.29%) |
Mar 17, 2010 | 18.34 | 18.71 | 18.30 | 18.54 | 629,645 | +0.30(+1.62%) |
Mar 16, 2010 | 17.98 | 18.40 | 17.88 | 18.25 | 944,246 | +0.27(+1.49%) |
Mar 15, 2010 | 17.87 | 17.98 | 17.71 | 17.98 | 1,061,769 | +0.10(+0.58%) |
Mar 12, 2010 | 17.60 | 17.88 | 17.45 | 17.88 | 613,905 | +0.42(+2.41%) |
Mar 11, 2010 | 17.40 | 17.51 | 17.30 | 17.46 | 331,874 | -0.05(-0.31%) |
Mar 10, 2010 | 17.24 | 17.64 | 17.22 | 17.51 | 881,710 | +0.25(+1.45%) |
Mar 09, 2010 | 17.40 | 17.58 | 17.17 | 17.26 | 722,632 | -0.14(-0.82%) |
Mar 08, 2010 | 17.42 | 17.45 | 17.13 | 17.40 | 646,091 | +0.17(+0.99%) |
Mar 05, 2010 | 17.28 | 17.43 | 17.10 | 17.23 | 415,280 | -0.06(-0.34%) |
Mar 04, 2010 | 17.22 | 17.42 | 17.17 | 17.29 | 241,720 | +0.03(+0.18%) |
Mar 03, 2010 | 17.26 | 17.84 | 17.14 | 17.26 | 768,185 | -0.17(-0.98%) |
Mar 02, 2010 | 17.26 | 17.53 | 16.95 | 17.43 | 1,511,959 | +0.34(+1.99%) |
Mar 01, 2010 | 16.15 | 17.32 | 16.07 | 17.09 | 1,783,055 | +1.00(+6.23%) |
Feb 26, 2010 | 16.00 | 16.15 | 15.97 | 16.09 | 478,041 | +0.03(+0.17%) |
Feb 25, 2010 | 16.01 | 16.10 | 15.87 | 16.06 | 453,335 | -0.03(-0.17%) |
Feb 24, 2010 | 15.70 | 16.10 | 15.70 | 16.09 | 533,390 | +0.45(+2.86%) |
Feb 23, 2010 | 15.73 | 15.80 | 15.49 | 15.64 | 434,711 | -0.16(-0.99%) |
Feb 22, 2010 | 15.90 | 15.91 | 15.69 | 15.80 | 467,220 | -0.13(-0.81%) |
Feb 19, 2010 | 15.75 | 16.03 | 15.61 | 15.93 | 534,540 | +0.18(+1.16%) |
Feb 18, 2010 | 15.67 | 15.74 | 15.54 | 15.74 | 614,279 | +0.11(+0.69%) |
Feb 17, 2010 | 15.72 | 15.75 | 15.47 | 15.63 | 623,118 | -0.08(-0.54%) |
Feb 16, 2010 | 15.73 | 15.80 | 15.55 | 15.72 | 404,049 | +0.00(+0.00%) |
Feb 12, 2010 | 15.36 | 15.72 | 15.72 | 15.72 | 632,632 | +0.28(+1.79%) |
Feb 11, 2010 | 15.12 | 15.55 | 14.91 | 15.44 | 510,278 | +0.24(+1.59%) |
Feb 10, 2010 | 15.01 | 15.31 | 15.01 | 15.20 | 621,510 | +0.06(+0.38%) |
Feb 09, 2010 | 14.38 | 15.35 | 14.38 | 15.14 | 1,214,555 | +0.46(+3.17%) |
Feb 08, 2010 | 14.63 | 15.00 | 14.62 | 14.68 | 877,735 | -0.05(-0.36%) |
Feb 05, 2010 | 14.79 | 15.22 | 14.51 | 14.73 | 1,208,280 | +0.18(+1.26%) |
Feb 04, 2010 | 14.80 | 14.90 | 13.85 | 14.55 | 2,066,159 | +0.22(+1.56%) |
Feb 03, 2010 | 14.23 | 14.37 | 14.03 | 14.33 | 311,829 | +0.02(+0.16%) |
Feb 02, 2010 | 14.25 | 14.46 | 14.14 | 14.30 | 263,189 | +0.02(+0.16%) |