Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.99 | 21.11 | 20.29 | 20.30 | 483,116 | -0.63(-3.01%) |
Apr 29, 2010 | 21.03 | 21.11 | 20.76 | 20.92 | 384,047 | -0.01(-0.04%) |
Apr 28, 2010 | 21.12 | 21.45 | 20.83 | 20.93 | 462,390 | -0.09(-0.43%) |
Apr 27, 2010 | 21.40 | 21.53 | 20.96 | 21.02 | 669,589 | -0.40(-1.85%) |
Apr 26, 2010 | 21.15 | 21.69 | 21.06 | 21.42 | 608,907 | +0.31(+1.45%) |
Apr 23, 2010 | 21.05 | 21.40 | 20.70 | 21.12 | 1,000,328 | +0.17(+0.79%) |
Apr 22, 2010 | 20.35 | 21.07 | 20.08 | 20.95 | 1,145,324 | +0.74(+3.69%) |
Apr 21, 2010 | 20.57 | 20.68 | 20.17 | 20.21 | 922,294 | -0.41(-1.97%) |
Apr 20, 2010 | 20.68 | 20.90 | 20.43 | 20.61 | 588,553 | -0.02(-0.08%) |
Apr 19, 2010 | 20.45 | 20.68 | 20.03 | 20.63 | 857,192 | +0.86(+4.35%) |
Apr 16, 2010 | 19.55 | 19.83 | 19.44 | 19.77 | 398,690 | +0.22(+1.10%) |
Apr 15, 2010 | 18.95 | 19.58 | 18.95 | 19.55 | 555,194 | +0.55(+2.87%) |
Apr 14, 2010 | 18.72 | 19.01 | 18.63 | 19.01 | 338,771 | +0.33(+1.77%) |
Apr 13, 2010 | 18.72 | 18.72 | 18.50 | 18.67 | 250,307 | -0.03(-0.18%) |
Apr 12, 2010 | 18.89 | 18.89 | 18.62 | 18.71 | 205,551 | -0.12(-0.66%) |
Apr 09, 2010 | 18.88 | 18.92 | 18.47 | 18.83 | 163,631 | -0.12(-0.65%) |
Apr 08, 2010 | 18.77 | 18.99 | 18.53 | 18.96 | 149,820 | +0.06(+0.31%) |
Apr 07, 2010 | 19.08 | 19.25 | 18.84 | 18.90 | 337,269 | -0.26(-1.34%) |
Apr 06, 2010 | 19.32 | 19.32 | 19.14 | 19.15 | 195,657 | -0.23(-1.19%) |
Apr 05, 2010 | 18.71 | 19.39 | 18.67 | 19.39 | 320,192 | +0.69(+3.67%) |
Apr 01, 2010 | 18.78 | 18.70 | 18.70 | 18.70 | 276,771 | -0.03(-0.18%) |
Mar 31, 2010 | 18.96 | 19.28 | 18.73 | 18.73 | 261,595 | -0.35(-1.82%) |
Mar 30, 2010 | 19.20 | 19.21 | 18.73 | 19.08 | 434,228 | -0.04(-0.22%) |
Mar 29, 2010 | 19.10 | 19.25 | 19.03 | 19.12 | 200,615 | +0.12(+0.61%) |
Mar 26, 2010 | 19.08 | 19.29 | 18.92 | 19.01 | 359,782 | -0.11(-0.56%) |
Mar 25, 2010 | 19.28 | 19.50 | 19.08 | 19.11 | 435,405 | -0.13(-0.69%) |
Mar 24, 2010 | 19.48 | 19.58 | 19.20 | 19.25 | 205,277 | -0.35(-1.77%) |
Mar 23, 2010 | 19.39 | 19.61 | 19.25 | 19.59 | 315,356 | +0.23(+1.20%) |
Mar 22, 2010 | 18.83 | 19.36 | 18.83 | 19.36 | 376,521 | +0.41(+2.14%) |
Mar 19, 2010 | 18.90 | 19.16 | 18.77 | 18.96 | 594,949 | +0.17(+0.88%) |
Mar 18, 2010 | 18.82 | 18.95 | 18.71 | 18.79 | 168,031 | +0.00(+0.00%) |
Mar 17, 2010 | 18.86 | 18.91 | 18.72 | 18.79 | 274,073 | -0.09(-0.48%) |
Mar 16, 2010 | 18.36 | 18.88 | 18.29 | 18.88 | 304,668 | +0.56(+3.07%) |
Mar 15, 2010 | 18.26 | 18.38 | 18.14 | 18.32 | 279,662 | +0.05(+0.27%) |
Mar 12, 2010 | 18.38 | 18.38 | 18.06 | 18.27 | 285,903 | +0.02(+0.14%) |
Mar 11, 2010 | 18.15 | 18.37 | 18.09 | 18.24 | 221,192 | -0.07(-0.36%) |
Mar 10, 2010 | 18.10 | 18.39 | 18.10 | 18.31 | 647,526 | +0.18(+1.00%) |
Mar 09, 2010 | 17.75 | 18.23 | 17.75 | 18.13 | 776,407 | +0.30(+1.67%) |
Mar 08, 2010 | 17.83 | 18.14 | 17.79 | 17.83 | 481,011 | +0.06(+0.33%) |
Mar 05, 2010 | 17.29 | 17.81 | 17.16 | 17.77 | 488,942 | +0.55(+3.22%) |
Mar 04, 2010 | 17.22 | 17.27 | 16.98 | 17.22 | 139,675 | +0.06(+0.34%) |
Mar 03, 2010 | 16.93 | 17.34 | 16.90 | 17.16 | 299,970 | +0.30(+1.80%) |
Mar 02, 2010 | 16.72 | 16.88 | 16.61 | 16.86 | 252,199 | +0.21(+1.28%) |
Mar 01, 2010 | 16.56 | 16.82 | 16.39 | 16.64 | 458,169 | +0.21(+1.30%) |
Feb 26, 2010 | 16.76 | 16.76 | 16.40 | 16.43 | 233,496 | -0.37(-2.20%) |
Feb 25, 2010 | 16.54 | 16.82 | 16.54 | 16.80 | 405,792 | +0.07(+0.44%) |
Feb 24, 2010 | 16.77 | 16.83 | 16.62 | 16.72 | 410,999 | +0.02(+0.10%) |
Feb 23, 2010 | 17.01 | 17.01 | 16.66 | 16.71 | 491,532 | -0.32(-1.88%) |
Feb 22, 2010 | 16.98 | 17.14 | 16.79 | 17.03 | 528,586 | +0.04(+0.24%) |
Feb 19, 2010 | 16.83 | 17.00 | 16.61 | 16.99 | 658,931 | +0.07(+0.39%) |
Feb 18, 2010 | 17.14 | 17.14 | 16.40 | 16.92 | 953,247 | -0.34(-1.95%) |
Feb 17, 2010 | 17.44 | 17.66 | 17.13 | 17.26 | 737,884 | -0.12(-0.66%) |
Feb 16, 2010 | 16.98 | 17.46 | 16.91 | 17.37 | 670,344 | +0.44(+2.57%) |
Feb 12, 2010 | 16.34 | 16.94 | 16.94 | 16.94 | 637,267 | +0.50(+3.05%) |
Feb 11, 2010 | 15.99 | 16.60 | 15.99 | 16.44 | 552,746 | +0.35(+2.15%) |
Feb 10, 2010 | 16.05 | 16.30 | 15.89 | 16.09 | 618,606 | +0.06(+0.36%) |
Feb 09, 2010 | 15.62 | 16.78 | 15.62 | 16.03 | 1,364,868 | +0.76(+4.95%) |
Feb 08, 2010 | 15.18 | 15.42 | 15.14 | 15.28 | 285,798 | +0.12(+0.81%) |
Feb 05, 2010 | 15.24 | 15.24 | 14.94 | 15.15 | 452,878 | -0.03(-0.22%) |
Feb 04, 2010 | 15.51 | 15.51 | 15.17 | 15.19 | 419,738 | -0.39(-2.53%) |
Feb 03, 2010 | 15.39 | 15.62 | 15.21 | 15.58 | 334,677 | +0.08(+0.53%) |
Feb 02, 2010 | 15.51 | 15.70 | 15.43 | 15.50 | 347,126 | -0.04(-0.26%) |