Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.12 | 19.29 | 18.96 | 18.96 | 146,184 | -0.18(-0.94%) |
Apr 29, 2010 | 18.91 | 19.28 | 18.84 | 19.14 | 349,503 | +0.37(+2.00%) |
Apr 28, 2010 | 18.77 | 18.98 | 18.65 | 18.77 | 272,525 | +0.14(+0.77%) |
Apr 27, 2010 | 18.91 | 19.16 | 18.57 | 18.62 | 370,637 | -0.37(-1.97%) |
Apr 26, 2010 | 19.59 | 19.59 | 18.98 | 19.00 | 214,955 | -0.56(-2.87%) |
Apr 23, 2010 | 19.56 | 19.59 | 19.34 | 19.56 | 137,136 | +0.02(+0.11%) |
Apr 22, 2010 | 19.26 | 19.56 | 19.13 | 19.54 | 305,403 | +0.16(+0.82%) |
Apr 21, 2010 | 19.19 | 19.72 | 19.16 | 19.38 | 276,812 | +0.19(+0.98%) |
Apr 20, 2010 | 18.80 | 19.19 | 18.67 | 19.19 | 128,672 | +0.43(+2.30%) |
Apr 19, 2010 | 18.47 | 18.83 | 18.37 | 18.76 | 369,002 | +0.09(+0.46%) |
Apr 16, 2010 | 19.13 | 19.13 | 18.21 | 18.67 | 829,346 | -0.50(-2.63%) |
Apr 15, 2010 | 19.32 | 19.34 | 19.13 | 19.18 | 309,373 | -0.12(-0.63%) |
Apr 14, 2010 | 18.93 | 19.30 | 18.92 | 19.30 | 179,873 | +0.55(+2.96%) |
Apr 13, 2010 | 18.90 | 18.93 | 18.63 | 18.75 | 273,712 | -0.21(-1.10%) |
Apr 12, 2010 | 18.77 | 19.00 | 18.77 | 18.96 | 158,988 | +0.19(+1.04%) |
Apr 09, 2010 | 18.83 | 18.83 | 18.61 | 18.76 | 245,227 | +0.07(+0.39%) |
Apr 08, 2010 | 18.44 | 18.74 | 18.34 | 18.69 | 197,601 | +0.23(+1.25%) |
Apr 07, 2010 | 18.65 | 18.75 | 18.35 | 18.46 | 254,221 | -0.12(-0.66%) |
Apr 06, 2010 | 18.09 | 18.64 | 18.09 | 18.58 | 315,049 | +0.43(+2.38%) |
Apr 05, 2010 | 17.97 | 18.16 | 17.88 | 18.15 | 161,677 | +0.31(+1.74%) |
Apr 01, 2010 | 17.87 | 17.84 | 17.84 | 17.84 | 189,873 | +0.11(+0.61%) |
Mar 31, 2010 | 17.54 | 17.85 | 17.54 | 17.73 | 241,253 | +0.10(+0.57%) |
Mar 30, 2010 | 17.72 | 17.77 | 17.55 | 17.63 | 137,841 | -0.08(-0.45%) |
Mar 29, 2010 | 17.80 | 17.82 | 17.58 | 17.71 | 223,195 | -0.01(-0.04%) |
Mar 26, 2010 | 17.90 | 18.02 | 17.61 | 17.72 | 216,147 | -0.12(-0.69%) |
Mar 25, 2010 | 18.07 | 18.26 | 17.82 | 17.84 | 781,128 | -0.04(-0.20%) |
Mar 24, 2010 | 17.78 | 18.00 | 17.78 | 17.87 | 182,950 | +0.02(+0.12%) |
Mar 23, 2010 | 17.83 | 17.87 | 17.62 | 17.85 | 176,100 | +0.01(+0.08%) |
Mar 22, 2010 | 17.58 | 17.85 | 17.39 | 17.84 | 213,479 | +0.13(+0.73%) |
Mar 19, 2010 | 17.73 | 17.84 | 17.53 | 17.71 | 143,132 | +0.00(+0.00%) |
Mar 18, 2010 | 17.92 | 17.92 | 17.62 | 17.71 | 228,814 | -0.19(-1.08%) |
Mar 17, 2010 | 17.71 | 17.96 | 17.65 | 17.90 | 330,537 | +0.29(+1.67%) |
Mar 16, 2010 | 17.44 | 17.62 | 17.32 | 17.61 | 126,603 | +0.26(+1.49%) |
Mar 15, 2010 | 17.24 | 17.37 | 17.21 | 17.35 | 264,466 | +0.06(+0.33%) |
Mar 12, 2010 | 17.51 | 17.52 | 17.25 | 17.29 | 493,543 | -0.03(-0.17%) |
Mar 11, 2010 | 17.00 | 17.34 | 16.98 | 17.32 | 311,230 | +0.28(+1.65%) |
Mar 10, 2010 | 16.80 | 17.16 | 16.80 | 17.04 | 401,280 | +0.29(+1.76%) |
Mar 09, 2010 | 16.67 | 16.86 | 16.57 | 16.75 | 174,232 | -0.01(-0.09%) |
Mar 08, 2010 | 16.78 | 16.85 | 16.74 | 16.76 | 116,727 | +0.01(+0.04%) |
Mar 05, 2010 | 16.46 | 16.78 | 16.45 | 16.75 | 198,571 | +0.37(+2.28%) |
Mar 04, 2010 | 16.34 | 16.41 | 16.31 | 16.38 | 68,802 | +0.04(+0.26%) |
Mar 03, 2010 | 16.44 | 16.48 | 16.30 | 16.34 | 144,931 | -0.06(-0.39%) |
Mar 02, 2010 | 16.34 | 16.54 | 16.34 | 16.40 | 172,826 | +0.11(+0.66%) |
Mar 01, 2010 | 16.41 | 16.44 | 16.24 | 16.29 | 781,856 | -0.09(-0.57%) |
Feb 26, 2010 | 16.29 | 16.44 | 16.23 | 16.39 | 80,000 | +0.09(+0.53%) |
Feb 25, 2010 | 16.25 | 16.31 | 16.10 | 16.30 | 158,712 | -0.17(-1.05%) |
Feb 24, 2010 | 16.18 | 16.51 | 16.18 | 16.47 | 71,188 | +0.32(+2.00%) |
Feb 23, 2010 | 16.37 | 16.40 | 16.09 | 16.15 | 139,430 | -0.24(-1.45%) |
Feb 22, 2010 | 16.21 | 16.48 | 16.21 | 16.39 | 365,768 | +0.27(+1.70%) |
Feb 19, 2010 | 15.90 | 16.13 | 15.90 | 16.11 | 250,854 | +0.18(+1.13%) |
Feb 18, 2010 | 15.86 | 15.98 | 15.83 | 15.93 | 171,911 | +0.03(+0.18%) |
Feb 17, 2010 | 16.06 | 16.06 | 15.78 | 15.90 | 209,385 | -0.02(-0.14%) |
Feb 16, 2010 | 15.80 | 15.99 | 15.73 | 15.93 | 130,770 | +0.29(+1.84%) |
Feb 12, 2010 | 15.54 | 15.64 | 15.64 | 15.64 | 79,414 | -0.09(-0.55%) |
Feb 11, 2010 | 15.69 | 15.78 | 15.57 | 15.72 | 129,777 | +0.01(+0.05%) |
Feb 10, 2010 | 15.54 | 15.84 | 15.49 | 15.72 | 191,186 | +0.15(+0.97%) |
Feb 09, 2010 | 15.65 | 15.72 | 15.46 | 15.57 | 108,318 | +0.09(+0.56%) |
Feb 08, 2010 | 15.64 | 15.79 | 15.42 | 15.48 | 128,692 | -0.18(-1.15%) |
Feb 05, 2010 | 15.48 | 15.73 | 15.21 | 15.66 | 391,253 | +0.24(+1.59%) |
Feb 04, 2010 | 15.83 | 15.87 | 15.42 | 15.42 | 191,481 | -0.55(-3.42%) |
Feb 03, 2010 | 16.32 | 16.34 | 15.93 | 15.96 | 345,134 | -0.37(-2.25%) |
Feb 02, 2010 | 16.46 | 16.47 | 16.21 | 16.33 | 291,709 | -0.08(-0.48%) |