Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.50 | 20.50 | 20.12 | 20.20 | 23,354 | -0.12(-0.59%) |
Apr 29, 2010 | 20.38 | 20.43 | 20.20 | 20.32 | 44,426 | +0.60(+3.04%) |
Apr 28, 2010 | 20.00 | 20.05 | 19.55 | 19.72 | 49,609 | -0.63(-3.10%) |
Apr 27, 2010 | 21.00 | 21.21 | 20.22 | 20.35 | 88,195 | -1.08(-5.04%) |
Apr 26, 2010 | 21.65 | 21.92 | 21.28 | 21.43 | 478,374 | +0.96(+4.69%) |
Apr 23, 2010 | 20.14 | 20.47 | 20.14 | 20.47 | 302,642 | +0.41(+2.04%) |
Apr 22, 2010 | 19.98 | 20.06 | 19.76 | 20.06 | 72,493 | -0.40(-1.96%) |
Apr 21, 2010 | 20.47 | 20.53 | 20.30 | 20.46 | 38,739 | -0.16(-0.78%) |
Apr 20, 2010 | 20.60 | 20.70 | 20.43 | 20.62 | 49,456 | +0.64(+3.20%) |
Apr 19, 2010 | 20.00 | 20.10 | 19.76 | 19.98 | 37,220 | -0.22(-1.09%) |
Apr 16, 2010 | 20.37 | 20.50 | 20.05 | 20.20 | 82,374 | +0.00(+0.00%) |
Apr 15, 2010 | 20.25 | 20.35 | 20.08 | 20.20 | 171,744 | -0.08(-0.39%) |
Apr 14, 2010 | 20.20 | 20.28 | 20.11 | 20.28 | 39,794 | +0.28(+1.40%) |
Apr 13, 2010 | 20.00 | 20.05 | 19.87 | 20.00 | 73,944 | -0.04(-0.20%) |
Apr 12, 2010 | 20.00 | 20.20 | 19.90 | 20.04 | 67,648 | +0.19(+0.96%) |
Apr 09, 2010 | 19.61 | 19.85 | 19.55 | 19.85 | 45,908 | +0.27(+1.38%) |
Apr 08, 2010 | 19.37 | 19.58 | 19.26 | 19.58 | 44,968 | +0.00(+0.00%) |
Apr 07, 2010 | 19.57 | 19.78 | 19.55 | 19.58 | 89,588 | +0.95(+5.10%) |
Apr 06, 2010 | 18.23 | 18.69 | 18.23 | 18.63 | 118,304 | +0.28(+1.53%) |
Apr 05, 2010 | 18.40 | 18.41 | 18.20 | 18.35 | 68,728 | -0.12(-0.65%) |
Apr 01, 2010 | 18.47 | 18.47 | 18.47 | 0 | +0.41(+2.27%) | |
Mar 31, 2010 | 18.02 | 18.23 | 17.95 | 18.06 | 97,028 | +0.38(+2.15%) |
Mar 30, 2010 | 17.70 | 17.79 | 17.56 | 17.68 | 43,996 | -0.25(-1.39%) |
Mar 29, 2010 | 18.01 | 18.03 | 17.79 | 17.93 | 107,089 | +0.18(+1.01%) |
Mar 26, 2010 | 18.15 | 18.15 | 17.66 | 17.75 | 187,359 | +0.04(+0.23%) |
Mar 25, 2010 | 18.05 | 18.20 | 17.68 | 17.71 | 472,715 | +0.27(+1.55%) |
Mar 24, 2010 | 17.55 | 17.55 | 17.42 | 17.44 | 53,530 | -0.06(-0.34%) |
Mar 23, 2010 | 17.21 | 17.50 | 17.20 | 17.50 | 76,894 | +0.30(+1.74%) |
Mar 22, 2010 | 16.89 | 17.25 | 16.83 | 17.20 | 65,289 | +0.05(+0.30%) |
Mar 19, 2010 | 17.34 | 17.34 | 17.03 | 17.15 | 123,115 | +0.08(+0.47%) |
Mar 18, 2010 | 17.05 | 17.10 | 16.88 | 17.07 | 115,458 | +0.38(+2.28%) |
Mar 17, 2010 | 16.85 | 16.85 | 16.69 | 16.69 | 33,687 | -0.02(-0.12%) |
Mar 16, 2010 | 16.50 | 16.78 | 16.46 | 16.71 | 151,592 | +0.65(+4.05%) |
Mar 15, 2010 | 16.15 | 16.16 | 16.06 | 16.06 | 226,477 | -0.67(-4.00%) |
Mar 12, 2010 | 16.89 | 16.89 | 16.58 | 16.73 | 56,130 | -0.08(-0.48%) |
Mar 11, 2010 | 16.90 | 16.90 | 16.68 | 16.81 | 195,842 | -0.21(-1.23%) |
Mar 10, 2010 | 16.74 | 17.15 | 16.74 | 17.02 | 36,788 | +0.35(+2.10%) |
Mar 09, 2010 | 16.57 | 16.80 | 16.48 | 16.67 | 29,954 | -0.09(-0.54%) |
Mar 08, 2010 | 16.95 | 16.97 | 16.73 | 16.76 | 231,700 | -0.06(-0.36%) |
Mar 05, 2010 | 16.66 | 16.83 | 16.43 | 16.82 | 427,285 | +0.25(+1.51%) |
Mar 04, 2010 | 16.71 | 16.87 | 16.42 | 16.57 | 71,365 | -0.41(-2.41%) |
Mar 03, 2010 | 16.93 | 17.12 | 16.92 | 16.98 | 134,454 | +0.73(+4.49%) |
Mar 02, 2010 | 16.25 | 16.30 | 16.07 | 16.25 | 44,090 | -0.10(-0.61%) |
Mar 01, 2010 | 16.27 | 16.35 | 16.07 | 16.35 | 166,147 | -0.15(-0.91%) |
Feb 26, 2010 | 16.44 | 16.61 | 16.15 | 16.50 | 26,246 | -0.35(-2.08%) |
Feb 25, 2010 | 16.91 | 16.91 | 16.55 | 16.85 | 41,899 | -0.25(-1.46%) |
Feb 24, 2010 | 17.04 | 17.26 | 17.03 | 17.10 | 39,980 | +0.15(+0.88%) |
Feb 23, 2010 | 17.23 | 17.23 | 16.92 | 16.95 | 31,410 | -0.98(-5.47%) |
Feb 22, 2010 | 17.88 | 18.01 | 17.75 | 17.93 | 60,182 | +0.33(+1.87%) |
Feb 19, 2010 | 17.34 | 17.79 | 17.32 | 17.60 | 52,932 | -0.21(-1.18%) |
Feb 18, 2010 | 17.34 | 17.84 | 17.34 | 17.81 | 176,895 | +0.46(+2.65%) |
Feb 17, 2010 | 17.35 | 17.44 | 17.24 | 17.35 | 61,278 | +0.67(+4.02%) |
Feb 16, 2010 | 16.70 | 17.14 | 16.66 | 16.68 | 58,059 | +0.02(+0.12%) |
Feb 12, 2010 | 16.66 | 16.66 | 16.66 | 0 | -0.23(-1.36%) | |
Feb 11, 2010 | 16.40 | 16.98 | 16.25 | 16.89 | 96,303 | +0.34(+2.05%) |
Feb 10, 2010 | 17.32 | 17.32 | 16.39 | 16.55 | 63,689 | -1.51(-8.36%) |
Feb 09, 2010 | 17.80 | 18.25 | 17.70 | 18.06 | 156,639 | +1.81(+11.14%) |
Feb 08, 2010 | 16.49 | 16.67 | 16.25 | 16.25 | 194,571 | -0.45(-2.69%) |
Feb 05, 2010 | 16.84 | 16.93 | 16.30 | 16.70 | 306,845 | +0.07(+0.42%) |
Feb 04, 2010 | 17.21 | 17.21 | 16.63 | 16.63 | 107,765 | -1.31(-7.30%) |
Feb 03, 2010 | 17.85 | 18.00 | 17.81 | 17.94 | 32,970 | +0.04(+0.22%) |
Feb 02, 2010 | 17.82 | 17.93 | 17.65 | 17.90 | 78,507 | +0.18(+1.02%) |