Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.39 | 19.39 | 19.05 | 19.21 | 1,137,104 | -0.18(-0.92%) |
Apr 29, 2010 | 19.30 | 19.39 | 19.13 | 19.39 | 491,497 | +0.18(+0.93%) |
Apr 28, 2010 | 19.16 | 19.24 | 18.99 | 19.21 | 373,041 | +0.16(+0.84%) |
Apr 27, 2010 | 19.10 | 19.36 | 19.04 | 19.05 | 657,994 | -0.15(-0.78%) |
Apr 26, 2010 | 19.17 | 19.27 | 19.04 | 19.20 | 292,514 | -0.01(-0.06%) |
Apr 23, 2010 | 19.24 | 19.24 | 19.10 | 19.21 | 292,413 | -0.08(-0.43%) |
Apr 22, 2010 | 18.93 | 19.30 | 18.85 | 19.29 | 350,630 | +0.14(+0.75%) |
Apr 21, 2010 | 19.08 | 19.16 | 18.95 | 19.15 | 259,367 | +0.03(+0.16%) |
Apr 20, 2010 | 18.96 | 19.12 | 18.46 | 19.12 | 179,083 | +0.18(+0.97%) |
Apr 19, 2010 | 18.92 | 19.02 | 18.71 | 18.94 | 328,081 | -0.04(-0.19%) |
Apr 16, 2010 | 19.20 | 19.23 | 18.93 | 18.97 | 204,197 | -0.23(-1.21%) |
Apr 15, 2010 | 19.23 | 19.26 | 19.03 | 19.20 | 175,960 | -0.13(-0.65%) |
Apr 14, 2010 | 19.05 | 19.33 | 19.05 | 19.33 | 685,308 | +0.30(+1.60%) |
Apr 13, 2010 | 19.16 | 19.16 | 18.96 | 19.02 | 226,604 | -0.18(-0.96%) |
Apr 12, 2010 | 18.94 | 19.21 | 18.82 | 19.21 | 405,101 | +0.23(+1.19%) |
Apr 09, 2010 | 18.83 | 19.00 | 18.64 | 18.98 | 232,727 | +0.14(+0.73%) |
Apr 08, 2010 | 18.77 | 18.91 | 18.71 | 18.85 | 248,579 | -0.04(-0.22%) |
Apr 07, 2010 | 18.76 | 18.97 | 18.76 | 18.89 | 311,802 | -0.10(-0.53%) |
Apr 06, 2010 | 18.78 | 19.00 | 18.77 | 18.99 | 264,050 | +0.08(+0.41%) |
Apr 05, 2010 | 18.69 | 18.91 | 18.49 | 18.91 | 219,294 | +0.23(+1.24%) |
Apr 01, 2010 | 18.75 | 18.68 | 18.68 | 18.68 | 342,660 | -0.04(-0.22%) |
Mar 31, 2010 | 18.92 | 19.07 | 18.72 | 18.72 | 314,022 | -0.34(-1.78%) |
Mar 30, 2010 | 19.00 | 19.09 | 18.83 | 19.06 | 252,462 | +0.14(+0.76%) |
Mar 29, 2010 | 18.99 | 19.00 | 18.77 | 18.92 | 373,253 | -0.08(-0.44%) |
Mar 26, 2010 | 19.36 | 19.36 | 18.94 | 19.00 | 679,730 | -0.32(-1.66%) |
Mar 25, 2010 | 19.37 | 19.51 | 19.27 | 19.32 | 828,779 | -0.20(-1.01%) |
Mar 24, 2010 | 19.54 | 19.79 | 19.19 | 19.52 | 695,809 | -0.13(-0.67%) |
Mar 23, 2010 | 19.55 | 19.66 | 19.43 | 19.65 | 436,691 | +0.04(+0.21%) |
Mar 22, 2010 | 19.36 | 19.64 | 19.29 | 19.61 | 507,517 | +0.10(+0.49%) |
Mar 19, 2010 | 19.43 | 19.52 | 19.33 | 19.51 | 800,041 | +0.19(+0.99%) |
Mar 18, 2010 | 19.32 | 19.36 | 19.13 | 19.32 | 326,066 | +0.03(+0.15%) |
Mar 17, 2010 | 19.03 | 19.31 | 19.02 | 19.29 | 209,306 | +0.25(+1.31%) |
Mar 16, 2010 | 18.99 | 19.06 | 18.81 | 19.04 | 253,270 | +0.12(+0.63%) |
Mar 15, 2010 | 18.85 | 19.04 | 18.61 | 18.92 | 391,027 | +0.15(+0.79%) |
Mar 12, 2010 | 18.76 | 18.77 | 18.27 | 18.77 | 407,123 | +0.05(+0.25%) |
Mar 11, 2010 | 18.80 | 18.89 | 18.59 | 18.73 | 413,664 | -0.21(-1.10%) |
Mar 10, 2010 | 18.78 | 19.02 | 18.77 | 18.94 | 439,732 | +0.09(+0.47%) |
Mar 09, 2010 | 18.46 | 18.92 | 18.45 | 18.85 | 807,071 | +0.28(+1.51%) |
Mar 08, 2010 | 18.46 | 18.58 | 18.27 | 18.57 | 506,327 | +0.07(+0.35%) |
Mar 05, 2010 | 17.87 | 18.50 | 17.82 | 18.50 | 1,142,235 | +1.25(+7.25%) |
Mar 04, 2010 | 17.29 | 17.29 | 17.16 | 17.25 | 146,602 | +0.05(+0.28%) |
Mar 03, 2010 | 17.17 | 17.37 | 16.63 | 17.20 | 369,512 | +0.11(+0.66%) |
Mar 02, 2010 | 17.01 | 17.09 | 16.86 | 17.09 | 419,448 | +0.15(+0.91%) |
Mar 01, 2010 | 16.74 | 16.98 | 16.60 | 16.93 | 324,616 | +0.24(+1.46%) |
Feb 26, 2010 | 16.80 | 16.80 | 16.53 | 16.69 | 340,348 | -0.14(-0.85%) |
Feb 25, 2010 | 16.64 | 16.85 | 16.52 | 16.83 | 192,501 | -0.05(-0.28%) |
Feb 24, 2010 | 16.69 | 16.93 | 16.58 | 16.88 | 230,752 | +0.20(+1.18%) |
Feb 23, 2010 | 16.68 | 16.76 | 16.41 | 16.68 | 217,454 | +0.02(+0.14%) |
Feb 22, 2010 | 16.77 | 16.77 | 16.49 | 16.66 | 178,104 | -0.10(-0.57%) |
Feb 19, 2010 | 16.78 | 16.85 | 16.69 | 16.76 | 211,239 | -0.02(-0.14%) |
Feb 18, 2010 | 16.58 | 16.79 | 16.55 | 16.78 | 197,032 | +0.11(+0.64%) |
Feb 17, 2010 | 16.60 | 16.68 | 16.44 | 16.67 | 124,825 | +0.08(+0.47%) |
Feb 16, 2010 | 16.49 | 16.59 | 16.37 | 16.59 | 290,344 | +0.20(+1.24%) |
Feb 12, 2010 | 16.21 | 16.39 | 16.39 | 16.39 | 426,605 | +0.02(+0.15%) |
Feb 11, 2010 | 16.23 | 16.37 | 16.01 | 16.37 | 205,593 | +0.05(+0.33%) |
Feb 10, 2010 | 16.40 | 16.51 | 16.19 | 16.31 | 242,327 | -0.20(-1.19%) |
Feb 09, 2010 | 16.45 | 16.51 | 16.20 | 16.51 | 317,831 | +0.31(+1.91%) |
Feb 08, 2010 | 16.25 | 16.33 | 16.11 | 16.20 | 250,911 | -0.11(-0.69%) |
Feb 05, 2010 | 16.52 | 16.52 | 16.09 | 16.31 | 384,256 | -0.25(-1.51%) |
Feb 04, 2010 | 16.73 | 16.80 | 16.56 | 16.56 | 404,675 | -0.29(-1.70%) |
Feb 03, 2010 | 16.77 | 16.92 | 16.74 | 16.85 | 294,607 | +0.02(+0.14%) |
Feb 02, 2010 | 16.83 | 16.93 | 16.76 | 16.83 | 327,836 | -0.04(-0.25%) |