Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.99 | 23.51 | 22.27 | 23.39 | 532,794 | +0.51(+2.23%) |
Apr 29, 2010 | 20.50 | 22.99 | 20.50 | 22.88 | 695,724 | +2.86(+14.29%) |
Apr 28, 2010 | 20.00 | 20.15 | 19.46 | 20.02 | 175,036 | -0.16(-0.79%) |
Apr 27, 2010 | 20.44 | 20.50 | 20.09 | 20.18 | 109,854 | -0.41(-1.99%) |
Apr 26, 2010 | 21.20 | 21.20 | 20.43 | 20.59 | 151,806 | -0.60(-2.83%) |
Apr 23, 2010 | 21.30 | 21.43 | 20.95 | 21.19 | 43,993 | -0.15(-0.70%) |
Apr 22, 2010 | 21.30 | 21.59 | 21.22 | 21.34 | 66,655 | -0.12(-0.56%) |
Apr 21, 2010 | 21.00 | 21.74 | 21.00 | 21.46 | 81,386 | +0.57(+2.73%) |
Apr 20, 2010 | 20.80 | 20.90 | 20.45 | 20.89 | 28,347 | +0.15(+0.72%) |
Apr 19, 2010 | 20.96 | 21.27 | 20.74 | 20.74 | 60,501 | -0.32(-1.52%) |
Apr 16, 2010 | 21.23 | 21.38 | 21.00 | 21.06 | 46,325 | -0.17(-0.80%) |
Apr 15, 2010 | 21.34 | 21.49 | 21.10 | 21.23 | 48,304 | -0.23(-1.07%) |
Apr 14, 2010 | 21.60 | 21.60 | 21.21 | 21.46 | 103,367 | +0.03(+0.14%) |
Apr 13, 2010 | 21.55 | 21.73 | 21.36 | 21.43 | 261,353 | -0.22(-1.02%) |
Apr 12, 2010 | 21.07 | 21.74 | 21.00 | 21.65 | 208,805 | +0.45(+2.12%) |
Apr 09, 2010 | 20.50 | 21.24 | 20.18 | 21.20 | 222,166 | +0.60(+2.91%) |
Apr 08, 2010 | 20.76 | 20.76 | 20.08 | 20.60 | 100,013 | -0.19(-0.91%) |
Apr 07, 2010 | 21.00 | 21.14 | 20.76 | 20.79 | 211,436 | -0.20(-0.95%) |
Apr 06, 2010 | 20.55 | 21.00 | 20.42 | 20.99 | 96,740 | +0.38(+1.84%) |
Apr 05, 2010 | 20.38 | 20.61 | 20.33 | 20.61 | 51,055 | +0.23(+1.13%) |
Apr 01, 2010 | 20.68 | 20.38 | 20.38 | 20.38 | 70,000 | -0.31(-1.50%) |
Mar 31, 2010 | 19.96 | 20.84 | 19.86 | 20.69 | 141,221 | +0.59(+2.94%) |
Mar 30, 2010 | 20.03 | 20.30 | 19.83 | 20.10 | 108,953 | -0.01(-0.05%) |
Mar 29, 2010 | 20.29 | 20.29 | 20.05 | 20.11 | 97,180 | -0.16(-0.79%) |
Mar 26, 2010 | 20.25 | 20.58 | 20.24 | 20.27 | 32,152 | +0.02(+0.10%) |
Mar 25, 2010 | 20.47 | 20.95 | 20.20 | 20.25 | 58,790 | -0.18(-0.88%) |
Mar 24, 2010 | 20.28 | 20.58 | 20.05 | 20.43 | 64,591 | -0.32(-1.54%) |
Mar 23, 2010 | 20.28 | 20.90 | 20.25 | 20.75 | 106,424 | +0.49(+2.42%) |
Mar 22, 2010 | 19.74 | 20.32 | 19.74 | 20.26 | 128,086 | +0.32(+1.60%) |
Mar 19, 2010 | 20.00 | 20.00 | 19.58 | 19.94 | 138,806 | +0.02(+0.10%) |
Mar 18, 2010 | 19.81 | 20.00 | 19.81 | 19.92 | 98,256 | -0.07(-0.35%) |
Mar 17, 2010 | 20.10 | 20.10 | 19.85 | 19.99 | 122,671 | -0.17(-0.84%) |
Mar 16, 2010 | 20.16 | 20.24 | 19.84 | 20.16 | 95,765 | +0.16(+0.80%) |
Mar 15, 2010 | 19.87 | 20.00 | 19.49 | 20.00 | 67,202 | +0.02(+0.10%) |
Mar 12, 2010 | 20.61 | 20.62 | 19.77 | 19.98 | 118,865 | -0.71(-3.43%) |
Mar 11, 2010 | 20.43 | 20.75 | 20.03 | 20.69 | 285,368 | +0.22(+1.07%) |
Mar 10, 2010 | 19.49 | 20.49 | 19.40 | 20.47 | 244,254 | +1.04(+5.35%) |
Mar 09, 2010 | 19.39 | 19.80 | 19.32 | 19.43 | 82,725 | -0.07(-0.36%) |
Mar 08, 2010 | 19.74 | 19.83 | 19.46 | 19.50 | 80,403 | -0.29(-1.47%) |
Mar 05, 2010 | 19.78 | 19.90 | 19.46 | 19.79 | 130,798 | +0.03(+0.15%) |
Mar 04, 2010 | 19.51 | 19.90 | 19.51 | 19.76 | 183,220 | +0.22(+1.13%) |
Mar 03, 2010 | 19.21 | 19.63 | 19.14 | 19.54 | 154,442 | +0.44(+2.30%) |
Mar 02, 2010 | 19.10 | 19.43 | 19.07 | 19.10 | 202,477 | +0.12(+0.63%) |
Mar 01, 2010 | 18.74 | 19.10 | 18.39 | 18.98 | 94,573 | +0.22(+1.17%) |
Feb 26, 2010 | 18.53 | 18.85 | 18.33 | 18.76 | 108,776 | +0.18(+0.97%) |
Feb 25, 2010 | 17.81 | 18.63 | 17.56 | 18.58 | 167,658 | +0.52(+2.88%) |
Feb 24, 2010 | 18.21 | 18.24 | 17.85 | 18.06 | 169,456 | -0.08(-0.44%) |
Feb 23, 2010 | 18.15 | 18.62 | 17.96 | 18.14 | 135,054 | -0.32(-1.73%) |
Feb 22, 2010 | 18.98 | 18.98 | 18.36 | 18.46 | 147,053 | -0.52(-2.74%) |
Feb 19, 2010 | 18.98 | 19.19 | 18.63 | 18.98 | 67,201 | -0.11(-0.58%) |
Feb 18, 2010 | 18.59 | 19.40 | 18.49 | 19.09 | 358,033 | +1.33(+7.49%) |
Feb 17, 2010 | 17.60 | 18.03 | 17.46 | 17.76 | 165,291 | +0.17(+0.97%) |
Feb 16, 2010 | 17.58 | 17.75 | 17.41 | 17.59 | 88,461 | +0.07(+0.40%) |
Feb 12, 2010 | 17.25 | 17.52 | 17.52 | 17.52 | 41,900 | +0.04(+0.23%) |
Feb 11, 2010 | 17.35 | 17.50 | 17.11 | 17.48 | 33,530 | -0.01(-0.06%) |
Feb 10, 2010 | 17.00 | 17.54 | 16.90 | 17.49 | 71,066 | +0.45(+2.64%) |
Feb 09, 2010 | 17.09 | 17.27 | 16.71 | 17.04 | 231,090 | +0.06(+0.35%) |
Feb 08, 2010 | 17.48 | 17.61 | 16.95 | 16.98 | 75,889 | -0.52(-2.97%) |
Feb 05, 2010 | 17.47 | 17.56 | 17.06 | 17.50 | 40,433 | -0.04(-0.23%) |
Feb 04, 2010 | 17.41 | 17.82 | 17.40 | 17.54 | 51,730 | -0.14(-0.79%) |
Feb 03, 2010 | 17.27 | 17.85 | 17.23 | 17.68 | 40,032 | +0.31(+1.78%) |
Feb 02, 2010 | 17.30 | 17.55 | 16.86 | 17.37 | 113,976 | +0.13(+0.75%) |