Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.67 | 19.67 | 18.50 | 18.54 | 2,003,236 | -1.16(-5.90%) |
Apr 29, 2010 | 19.47 | 19.77 | 19.30 | 19.70 | 1,694,487 | +0.29(+1.48%) |
Apr 28, 2010 | 20.10 | 20.14 | 19.31 | 19.41 | 2,552,643 | -0.73(-3.60%) |
Apr 27, 2010 | 18.75 | 20.62 | 18.75 | 20.14 | 4,284,554 | +1.68(+9.10%) |
Apr 26, 2010 | 17.98 | 18.51 | 17.85 | 18.46 | 1,672,875 | +0.39(+2.15%) |
Apr 23, 2010 | 17.59 | 18.11 | 17.19 | 18.07 | 1,592,294 | +0.47(+2.65%) |
Apr 22, 2010 | 17.26 | 17.72 | 17.15 | 17.60 | 1,429,101 | +0.17(+0.99%) |
Apr 21, 2010 | 17.21 | 17.49 | 16.82 | 17.43 | 1,094,541 | +0.19(+1.08%) |
Apr 20, 2010 | 17.15 | 17.28 | 17.00 | 17.24 | 416,775 | +0.12(+0.71%) |
Apr 19, 2010 | 17.04 | 17.37 | 16.80 | 17.12 | 729,312 | -0.01(-0.04%) |
Apr 16, 2010 | 17.24 | 17.32 | 17.08 | 17.13 | 841,762 | -0.11(-0.67%) |
Apr 15, 2010 | 17.14 | 17.29 | 17.04 | 17.24 | 607,356 | +0.09(+0.50%) |
Apr 14, 2010 | 16.90 | 17.17 | 16.77 | 17.16 | 727,753 | +0.29(+1.70%) |
Apr 13, 2010 | 16.86 | 16.98 | 16.65 | 16.87 | 469,923 | +0.04(+0.21%) |
Apr 12, 2010 | 17.02 | 17.02 | 16.78 | 16.83 | 775,560 | -0.19(-1.10%) |
Apr 09, 2010 | 17.03 | 17.13 | 16.71 | 17.02 | 765,482 | -0.02(-0.13%) |
Apr 08, 2010 | 17.06 | 17.17 | 16.73 | 17.04 | 701,397 | -0.03(-0.17%) |
Apr 07, 2010 | 17.25 | 17.35 | 17.01 | 17.07 | 764,463 | -0.24(-1.41%) |
Apr 06, 2010 | 17.08 | 17.34 | 17.06 | 17.32 | 886,727 | +0.14(+0.84%) |
Apr 05, 2010 | 17.25 | 17.27 | 16.98 | 17.17 | 587,529 | +0.04(+0.21%) |
Apr 01, 2010 | 17.11 | 17.14 | 17.14 | 17.14 | 648,013 | +0.16(+0.93%) |
Mar 31, 2010 | 16.82 | 17.16 | 16.76 | 16.98 | 1,016,317 | +0.04(+0.25%) |
Mar 30, 2010 | 16.88 | 17.19 | 16.78 | 16.93 | 607,590 | +0.01(+0.09%) |
Mar 29, 2010 | 16.92 | 16.99 | 16.69 | 16.92 | 1,080,170 | +0.09(+0.55%) |
Mar 26, 2010 | 16.86 | 17.06 | 16.68 | 16.83 | 878,032 | -0.03(-0.17%) |
Mar 25, 2010 | 17.20 | 17.21 | 16.82 | 16.86 | 1,030,971 | -0.16(-0.93%) |
Mar 24, 2010 | 17.26 | 17.26 | 16.95 | 17.01 | 1,305,290 | -0.27(-1.58%) |
Mar 23, 2010 | 17.11 | 17.30 | 16.77 | 17.29 | 1,667,181 | +0.25(+1.47%) |
Mar 22, 2010 | 16.25 | 17.14 | 16.10 | 17.04 | 1,669,487 | +0.71(+4.35%) |
Mar 19, 2010 | 16.86 | 16.92 | 16.12 | 16.32 | 7,360,543 | -0.42(-2.53%) |
Mar 18, 2010 | 16.70 | 16.81 | 16.57 | 16.75 | 1,026,976 | +0.12(+0.73%) |
Mar 17, 2010 | 16.66 | 16.74 | 16.58 | 16.63 | 874,261 | +0.04(+0.26%) |
Mar 16, 2010 | 16.63 | 16.67 | 16.52 | 16.58 | 1,408,532 | +0.04(+0.22%) |
Mar 15, 2010 | 16.51 | 16.57 | 16.35 | 16.55 | 1,412,491 | +0.07(+0.44%) |
Mar 12, 2010 | 16.48 | 16.53 | 16.43 | 16.48 | 970,489 | +0.01(+0.04%) |
Mar 11, 2010 | 16.53 | 16.53 | 16.35 | 16.47 | 868,994 | -0.17(-0.99%) |
Mar 10, 2010 | 16.53 | 16.66 | 16.13 | 16.63 | 1,345,437 | +0.05(+0.30%) |
Mar 09, 2010 | 16.66 | 16.80 | 16.57 | 16.58 | 1,086,218 | -0.09(-0.52%) |
Mar 08, 2010 | 16.60 | 16.68 | 16.48 | 16.67 | 764,573 | +0.01(+0.04%) |
Mar 05, 2010 | 16.25 | 16.66 | 16.05 | 16.66 | 1,040,304 | +0.50(+3.11%) |
Mar 04, 2010 | 15.99 | 16.21 | 15.89 | 16.16 | 617,661 | +0.17(+1.03%) |
Mar 03, 2010 | 16.03 | 16.17 | 15.91 | 15.99 | 673,454 | +0.03(+0.18%) |
Mar 02, 2010 | 16.10 | 16.14 | 15.86 | 15.97 | 1,026,100 | -0.14(-0.85%) |
Mar 01, 2010 | 16.04 | 16.22 | 15.97 | 16.10 | 950,849 | +0.14(+0.85%) |
Feb 26, 2010 | 16.18 | 16.18 | 15.94 | 15.97 | 668,828 | -0.26(-1.59%) |
Feb 25, 2010 | 15.93 | 16.27 | 15.83 | 16.22 | 583,002 | +0.09(+0.53%) |
Feb 24, 2010 | 16.02 | 16.17 | 15.97 | 16.14 | 468,332 | +0.09(+0.54%) |
Feb 23, 2010 | 16.13 | 16.14 | 15.91 | 16.05 | 486,998 | -0.08(-0.49%) |
Feb 22, 2010 | 16.12 | 16.19 | 15.99 | 16.13 | 494,800 | +0.00(+0.00%) |
Feb 19, 2010 | 16.09 | 16.25 | 15.87 | 16.13 | 541,323 | +0.06(+0.36%) |
Feb 18, 2010 | 15.94 | 16.16 | 15.84 | 16.07 | 1,112,412 | +0.17(+1.08%) |
Feb 17, 2010 | 15.75 | 15.91 | 15.58 | 15.90 | 793,664 | +0.22(+1.37%) |
Feb 16, 2010 | 15.70 | 15.73 | 15.48 | 15.69 | 628,908 | +0.06(+0.41%) |
Feb 12, 2010 | 15.51 | 15.62 | 15.62 | 15.62 | 753,182 | +0.04(+0.23%) |
Feb 11, 2010 | 15.41 | 15.61 | 15.20 | 15.59 | 652,939 | +0.04(+0.23%) |
Feb 10, 2010 | 15.59 | 15.61 | 15.34 | 15.55 | 683,439 | -0.11(-0.69%) |
Feb 09, 2010 | 15.71 | 15.73 | 15.35 | 15.66 | 979,101 | +0.14(+0.93%) |
Feb 08, 2010 | 15.81 | 15.89 | 15.51 | 15.51 | 842,786 | -0.34(-2.17%) |
Feb 05, 2010 | 15.74 | 15.92 | 15.60 | 15.86 | 1,146,326 | +0.15(+0.96%) |
Feb 04, 2010 | 15.89 | 16.07 | 15.67 | 15.71 | 1,069,760 | -0.23(-1.44%) |
Feb 03, 2010 | 15.97 | 16.18 | 15.85 | 15.94 | 1,235,343 | -0.01(-0.05%) |
Feb 02, 2010 | 15.55 | 16.40 | 15.42 | 15.94 | 4,301,216 | +1.54(+10.66%) |