Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.07 | 19.50 | 18.45 | 18.50 | 192,424 | -0.63(-3.29%) |
Apr 29, 2010 | 19.40 | 19.62 | 18.80 | 19.13 | 216,129 | -0.13(-0.67%) |
Apr 28, 2010 | 19.88 | 19.88 | 19.07 | 19.26 | 196,817 | -0.54(-2.73%) |
Apr 27, 2010 | 20.18 | 20.65 | 19.65 | 19.80 | 162,581 | -0.40(-1.98%) |
Apr 26, 2010 | 20.07 | 20.77 | 19.93 | 20.20 | 154,047 | +0.05(+0.25%) |
Apr 23, 2010 | 21.00 | 21.43 | 19.87 | 20.15 | 353,456 | -0.74(-3.54%) |
Apr 22, 2010 | 19.85 | 20.99 | 19.60 | 20.89 | 461,313 | +0.97(+4.87%) |
Apr 21, 2010 | 20.12 | 20.28 | 19.68 | 19.92 | 189,479 | -0.23(-1.14%) |
Apr 20, 2010 | 19.92 | 20.50 | 19.51 | 20.15 | 213,530 | +0.28(+1.41%) |
Apr 19, 2010 | 19.75 | 20.00 | 19.26 | 19.87 | 211,635 | -0.02(-0.10%) |
Apr 16, 2010 | 20.71 | 20.71 | 19.78 | 19.89 | 300,590 | -0.89(-4.28%) |
Apr 15, 2010 | 20.82 | 21.22 | 20.62 | 20.78 | 226,395 | -0.21(-1.00%) |
Apr 14, 2010 | 20.72 | 21.18 | 20.20 | 20.99 | 334,239 | +0.36(+1.75%) |
Apr 13, 2010 | 21.12 | 21.77 | 20.60 | 20.63 | 369,789 | -0.48(-2.27%) |
Apr 12, 2010 | 20.15 | 21.26 | 20.00 | 21.11 | 528,811 | +1.00(+4.97%) |
Apr 09, 2010 | 19.82 | 20.30 | 19.35 | 20.11 | 293,435 | +0.33(+1.67%) |
Apr 08, 2010 | 19.40 | 19.96 | 19.07 | 19.78 | 383,896 | +0.07(+0.36%) |
Apr 07, 2010 | 19.88 | 20.43 | 19.02 | 19.71 | 497,304 | -0.16(-0.81%) |
Apr 06, 2010 | 18.50 | 20.46 | 18.12 | 19.87 | 910,178 | +1.19(+6.37%) |
Apr 05, 2010 | 17.10 | 18.88 | 17.10 | 18.68 | 1,000,957 | +1.78(+10.53%) |
Apr 01, 2010 | 16.57 | 16.90 | 16.90 | 16.90 | 842,200 | +0.67(+4.13%) |
Mar 31, 2010 | 13.68 | 17.84 | 13.22 | 16.23 | 3,641,670 | +2.53(+18.47%) |
Mar 30, 2010 | 13.91 | 14.08 | 13.64 | 13.70 | 156,875 | -0.04(-0.29%) |
Mar 29, 2010 | 13.84 | 14.08 | 13.57 | 13.74 | 86,119 | -0.02(-0.15%) |
Mar 26, 2010 | 13.90 | 14.21 | 13.58 | 13.76 | 107,905 | -0.01(-0.07%) |
Mar 25, 2010 | 14.09 | 14.70 | 13.73 | 13.77 | 249,880 | -0.25(-1.78%) |
Mar 24, 2010 | 14.23 | 14.38 | 13.95 | 14.02 | 82,757 | -0.29(-2.03%) |
Mar 23, 2010 | 14.17 | 14.38 | 13.94 | 14.31 | 80,598 | +0.16(+1.13%) |
Mar 22, 2010 | 13.83 | 14.30 | 13.56 | 14.15 | 76,381 | +0.14(+1.00%) |
Mar 19, 2010 | 14.25 | 14.25 | 13.84 | 14.01 | 134,236 | -0.15(-1.06%) |
Mar 18, 2010 | 14.48 | 14.55 | 14.01 | 14.16 | 133,687 | -0.48(-3.28%) |
Mar 17, 2010 | 14.96 | 15.13 | 14.63 | 14.64 | 145,051 | -0.33(-2.20%) |
Mar 16, 2010 | 14.55 | 15.22 | 14.17 | 14.97 | 150,101 | +0.53(+3.67%) |
Mar 15, 2010 | 14.24 | 14.55 | 14.01 | 14.44 | 115,651 | -0.09(-0.62%) |
Mar 12, 2010 | 14.65 | 14.90 | 14.45 | 14.53 | 130,270 | +0.00(+0.00%) |
Mar 11, 2010 | 14.27 | 14.66 | 14.11 | 14.53 | 70,740 | +0.19(+1.32%) |
Mar 10, 2010 | 14.59 | 14.59 | 14.13 | 14.34 | 151,077 | -0.25(-1.71%) |
Mar 09, 2010 | 14.17 | 14.83 | 14.16 | 14.59 | 246,956 | +0.40(+2.82%) |
Mar 08, 2010 | 13.39 | 14.30 | 13.23 | 14.19 | 241,006 | +0.76(+5.66%) |
Mar 05, 2010 | 13.17 | 13.50 | 13.16 | 13.43 | 50,374 | +0.35(+2.68%) |
Mar 04, 2010 | 13.41 | 13.45 | 12.94 | 13.08 | 63,437 | -0.20(-1.51%) |
Mar 03, 2010 | 13.40 | 13.47 | 13.02 | 13.28 | 72,778 | -0.08(-0.60%) |
Mar 02, 2010 | 12.92 | 13.50 | 12.82 | 13.36 | 247,393 | +0.46(+3.57%) |
Mar 01, 2010 | 12.39 | 12.91 | 12.33 | 12.90 | 135,189 | +0.59(+4.79%) |
Feb 26, 2010 | 12.44 | 12.59 | 12.01 | 12.31 | 114,337 | -0.15(-1.20%) |
Feb 25, 2010 | 12.25 | 12.48 | 12.03 | 12.46 | 90,427 | -0.02(-0.16%) |
Feb 24, 2010 | 12.02 | 12.54 | 11.81 | 12.48 | 123,755 | +0.46(+3.83%) |
Feb 23, 2010 | 11.96 | 12.25 | 11.65 | 12.02 | 109,165 | +0.10(+0.84%) |
Feb 22, 2010 | 12.12 | 12.34 | 11.90 | 11.92 | 82,314 | -0.19(-1.57%) |
Feb 19, 2010 | 12.23 | 12.32 | 12.08 | 12.11 | 93,508 | -0.12(-0.98%) |
Feb 18, 2010 | 11.87 | 12.25 | 11.76 | 12.23 | 128,422 | +0.36(+3.03%) |
Feb 17, 2010 | 11.94 | 11.99 | 11.65 | 11.87 | 64,272 | +0.01(+0.08%) |
Feb 16, 2010 | 11.86 | 12.17 | 11.62 | 11.86 | 106,702 | +0.06(+0.51%) |
Feb 12, 2010 | 11.72 | 11.80 | 11.80 | 11.80 | 157,000 | -0.09(-0.76%) |
Feb 11, 2010 | 11.64 | 11.96 | 11.53 | 11.89 | 74,116 | +0.27(+2.32%) |
Feb 10, 2010 | 11.43 | 11.70 | 11.26 | 11.62 | 69,285 | +0.17(+1.48%) |
Feb 09, 2010 | 11.38 | 11.47 | 11.25 | 11.45 | 83,645 | +0.27(+2.42%) |
Feb 08, 2010 | 11.37 | 11.51 | 11.16 | 11.18 | 72,090 | -0.24(-2.10%) |
Feb 05, 2010 | 11.10 | 11.71 | 11.10 | 11.42 | 276,265 | +0.32(+2.88%) |
Feb 04, 2010 | 11.35 | 11.42 | 10.88 | 11.10 | 242,263 | -0.30(-2.63%) |
Feb 03, 2010 | 11.50 | 11.77 | 11.35 | 11.40 | 151,198 | -0.02(-0.18%) |
Feb 02, 2010 | 12.08 | 12.08 | 11.35 | 11.42 | 212,535 | -0.65(-5.39%) |