Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.37 | 23.40 | 23.22 | 23.22 | 1,476 | +0.52(+2.29%) |
Apr 29, 2010 | 23.00 | 23.45 | 22.51 | 22.70 | 1,500 | +0.45(+2.02%) |
Apr 28, 2010 | 22.54 | 22.90 | 22.25 | 22.25 | 3,980 | -0.45(-1.98%) |
Apr 27, 2010 | 22.21 | 22.88 | 22.20 | 22.70 | 2,656 | +0.10(+0.44%) |
Apr 26, 2010 | 22.00 | 22.92 | 22.00 | 22.60 | 5,585 | +0.78(+3.57%) |
Apr 23, 2010 | 22.25 | 22.25 | 21.80 | 21.82 | 1,210 | +0.16(+0.75%) |
Apr 22, 2010 | 21.96 | 22.02 | 21.66 | 21.66 | 1,340 | -0.39(-1.79%) |
Apr 21, 2010 | 22.25 | 22.25 | 21.50 | 22.05 | 894 | +0.11(+0.48%) |
Apr 20, 2010 | 21.95 | 21.95 | 21.95 | 21.95 | 100 | -0.20(-0.90%) |
Apr 19, 2010 | 21.99 | 22.20 | 21.84 | 22.15 | 7,450 | +0.50(+2.31%) |
Apr 16, 2010 | 22.51 | 22.51 | 21.20 | 21.65 | 8,637 | -0.95(-4.20%) |
Apr 15, 2010 | 22.99 | 23.02 | 22.53 | 22.60 | 4,014 | -0.48(-2.08%) |
Apr 14, 2010 | 23.02 | 23.45 | 22.50 | 23.08 | 3,621 | +0.53(+2.35%) |
Apr 13, 2010 | 22.51 | 22.75 | 22.50 | 22.55 | 3,294 | +0.05(+0.22%) |
Apr 12, 2010 | 20.99 | 22.50 | 20.98 | 22.50 | 7,841 | +1.85(+8.96%) |
Apr 09, 2010 | 20.50 | 21.00 | 20.50 | 20.65 | 3,660 | +0.15(+0.73%) |
Apr 08, 2010 | 20.45 | 20.50 | 20.45 | 20.50 | 950 | +0.44(+2.19%) |
Apr 07, 2010 | 19.97 | 20.40 | 19.83 | 20.06 | 4,090 | +0.10(+0.50%) |
Apr 06, 2010 | 20.45 | 20.45 | 19.71 | 19.96 | 1,792 | +0.31(+1.58%) |
Apr 05, 2010 | 19.90 | 20.35 | 19.60 | 19.65 | 2,614 | +0.12(+0.64%) |
Apr 01, 2010 | 19.50 | 19.52 | 19.52 | 19.52 | 900 | +0.27(+1.43%) |
Mar 31, 2010 | 20.00 | 20.15 | 18.64 | 19.25 | 12,640 | -1.15(-5.64%) |
Mar 30, 2010 | 19.23 | 20.50 | 19.23 | 20.40 | 3,716 | -0.00(-0.00%) |
Mar 29, 2010 | 20.45 | 20.50 | 20.40 | 20.40 | 4,916 | +0.25(+1.24%) |
Mar 26, 2010 | 20.26 | 20.28 | 20.12 | 20.15 | 3,300 | -0.05(-0.25%) |
Mar 25, 2010 | 20.42 | 20.50 | 20.20 | 20.20 | 1,618 | -0.12(-0.59%) |
Mar 24, 2010 | 20.16 | 20.32 | 19.92 | 20.32 | 3,765 | +0.17(+0.84%) |
Mar 23, 2010 | 20.05 | 20.20 | 19.92 | 20.15 | 3,015 | +0.23(+1.18%) |
Mar 22, 2010 | 19.85 | 20.01 | 19.60 | 19.91 | 3,745 | -0.09(-0.43%) |
Mar 19, 2010 | 19.88 | 20.05 | 19.40 | 20.00 | 3,339 | +0.10(+0.50%) |
Mar 18, 2010 | 19.39 | 19.90 | 19.39 | 19.90 | 1,073 | +0.45(+2.31%) |
Mar 17, 2010 | 19.40 | 19.85 | 19.40 | 19.45 | 2,307 | -0.05(-0.26%) |
Mar 16, 2010 | 19.80 | 19.80 | 19.46 | 19.50 | 7,534 | -0.38(-1.91%) |
Mar 15, 2010 | 19.80 | 19.88 | 19.80 | 19.88 | 1,375 | +1.08(+5.74%) |
Mar 12, 2010 | 19.05 | 19.05 | 18.79 | 18.80 | 6,996 | -0.16(-0.87%) |
Mar 11, 2010 | 18.55 | 19.00 | 18.55 | 18.96 | 800 | -0.16(-0.86%) |
Mar 10, 2010 | 19.00 | 19.13 | 18.60 | 19.13 | 3,147 | +0.43(+2.30%) |
Mar 09, 2010 | 19.07 | 19.07 | 18.50 | 18.70 | 4,790 | -0.41(-2.15%) |
Mar 08, 2010 | 19.05 | 20.20 | 18.01 | 19.11 | 9,401 | -0.89(-4.45%) |
Mar 05, 2010 | 18.66 | 21.50 | 18.66 | 20.00 | 35,098 | +1.70(+9.29%) |
Mar 04, 2010 | 16.00 | 19.00 | 16.00 | 18.30 | 25,284 | +3.19(+21.11%) |
Mar 03, 2010 | 14.90 | 15.20 | 14.90 | 15.11 | 10,825 | +0.25(+1.68%) |
Mar 02, 2010 | 14.84 | 14.86 | 14.55 | 14.86 | 4,041 | +0.02(+0.13%) |
Mar 01, 2010 | 15.08 | 15.08 | 14.60 | 14.84 | 10,420 | -0.03(-0.20%) |
Feb 26, 2010 | 15.00 | 15.33 | 14.55 | 14.87 | 16,588 | -0.18(-1.20%) |
Feb 25, 2010 | 15.00 | 15.75 | 14.25 | 15.05 | 18,382 | +0.32(+2.17%) |
Feb 24, 2010 | 14.80 | 15.05 | 14.65 | 14.73 | 5,830 | -0.07(-0.47%) |
Feb 23, 2010 | 14.80 | 14.80 | 14.80 | 14.80 | 2,435 | -0.06(-0.40%) |
Feb 22, 2010 | 15.05 | 15.05 | 14.75 | 14.86 | 1,265 | -0.08(-0.54%) |
Feb 19, 2010 | 14.25 | 14.95 | 14.25 | 14.94 | 6,900 | +0.64(+4.47%) |
Feb 18, 2010 | 14.40 | 14.41 | 14.25 | 14.30 | 2,511 | -0.13(-0.93%) |
Feb 17, 2010 | 14.75 | 14.75 | 14.44 | 14.44 | 564 | -0.05(-0.38%) |
Feb 16, 2010 | 14.38 | 14.49 | 13.94 | 14.49 | 339 | +0.20(+1.40%) |
Feb 12, 2010 | 13.55 | 14.29 | 14.29 | 14.29 | 1,700 | +0.54(+3.93%) |
Feb 11, 2010 | 13.90 | 13.96 | 13.51 | 13.75 | 2,619 | -0.03(-0.22%) |
Feb 10, 2010 | 13.67 | 13.78 | 13.64 | 13.78 | 1,101 | +0.18(+1.32%) |
Feb 09, 2010 | 13.65 | 13.70 | 13.33 | 13.60 | 2,084 | -0.15(-1.09%) |
Feb 08, 2010 | 13.80 | 13.80 | 13.75 | 13.75 | 779 | -0.24(-1.71%) |
Feb 05, 2010 | 14.34 | 14.40 | 13.99 | 13.99 | 8,810 | -0.32(-2.24%) |
Feb 04, 2010 | 14.36 | 14.36 | 14.31 | 14.31 | 2,621 | -0.05(-0.35%) |
Feb 03, 2010 | 14.50 | 14.50 | 14.36 | 14.36 | 600 | +0.01(+0.07%) |
Feb 02, 2010 | 14.40 | 14.40 | 14.35 | 14.35 | 300 | -0.00(-0.00%) |