Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.51 | 19.96 | 19.50 | 19.83 | 990,549 | +0.36(+1.85%) |
Apr 29, 2010 | 19.07 | 19.61 | 19.03 | 19.47 | 299,587 | +0.45(+2.37%) |
Apr 28, 2010 | 19.15 | 19.20 | 18.96 | 19.02 | 856,816 | +0.01(+0.05%) |
Apr 27, 2010 | 19.73 | 19.73 | 18.95 | 19.01 | 550,774 | -0.72(-3.65%) |
Apr 26, 2010 | 19.30 | 19.82 | 19.30 | 19.73 | 758,448 | +0.73(+3.84%) |
Apr 23, 2010 | 18.41 | 19.15 | 18.21 | 19.00 | 728,191 | +0.52(+2.81%) |
Apr 22, 2010 | 18.57 | 18.65 | 18.35 | 18.48 | 171,214 | -0.09(-0.48%) |
Apr 21, 2010 | 18.60 | 18.74 | 18.46 | 18.57 | 419,798 | -0.01(-0.05%) |
Apr 20, 2010 | 18.48 | 18.75 | 18.47 | 18.58 | 676,040 | +0.13(+0.70%) |
Apr 19, 2010 | 18.25 | 18.64 | 18.20 | 18.45 | 268,143 | +0.11(+0.60%) |
Apr 16, 2010 | 18.80 | 18.89 | 18.23 | 18.34 | 235,142 | -0.46(-2.45%) |
Apr 15, 2010 | 18.21 | 18.81 | 18.21 | 18.80 | 485,876 | +0.49(+2.68%) |
Apr 14, 2010 | 18.38 | 18.45 | 18.17 | 18.31 | 166,232 | -0.07(-0.38%) |
Apr 13, 2010 | 18.10 | 18.44 | 18.06 | 18.38 | 283,751 | +0.18(+0.99%) |
Apr 12, 2010 | 18.47 | 18.47 | 18.14 | 18.20 | 441,255 | -0.20(-1.09%) |
Apr 09, 2010 | 18.32 | 18.40 | 18.19 | 18.40 | 265,174 | +0.02(+0.11%) |
Apr 08, 2010 | 18.59 | 18.62 | 18.17 | 18.38 | 238,153 | -0.26(-1.39%) |
Apr 07, 2010 | 18.99 | 18.99 | 18.59 | 18.64 | 395,593 | -0.33(-1.74%) |
Apr 06, 2010 | 18.72 | 19.21 | 18.71 | 18.97 | 507,633 | +0.27(+1.44%) |
Apr 05, 2010 | 18.48 | 18.73 | 18.38 | 18.70 | 223,970 | +0.27(+1.47%) |
Apr 01, 2010 | 18.43 | 18.43 | 18.43 | 0 | +0.03(+0.16%) | |
Mar 31, 2010 | 18.43 | 18.49 | 18.21 | 18.40 | 415,862 | +0.05(+0.27%) |
Mar 30, 2010 | 18.41 | 18.41 | 18.16 | 18.35 | 400,832 | +0.06(+0.33%) |
Mar 29, 2010 | 17.87 | 18.39 | 17.87 | 18.29 | 368,715 | +0.42(+2.35%) |
Mar 26, 2010 | 18.17 | 18.17 | 17.64 | 17.87 | 403,078 | -0.38(-2.08%) |
Mar 25, 2010 | 17.94 | 18.56 | 17.92 | 18.25 | 554,706 | +0.43(+2.41%) |
Mar 24, 2010 | 17.75 | 18.00 | 17.50 | 17.82 | 242,340 | +0.09(+0.51%) |
Mar 23, 2010 | 17.69 | 17.88 | 17.57 | 17.73 | 224,494 | +0.16(+0.91%) |
Mar 22, 2010 | 17.25 | 17.63 | 17.06 | 17.57 | 543,574 | +0.35(+2.03%) |
Mar 19, 2010 | 17.74 | 17.74 | 17.22 | 17.22 | 958,972 | -0.38(-2.16%) |
Mar 18, 2010 | 17.79 | 17.87 | 17.55 | 17.60 | 620,575 | -0.10(-0.56%) |
Mar 17, 2010 | 17.75 | 17.94 | 17.61 | 17.70 | 379,438 | -0.09(-0.51%) |
Mar 16, 2010 | 18.01 | 18.03 | 17.79 | 17.79 | 247,870 | -0.21(-1.17%) |
Mar 15, 2010 | 17.93 | 18.00 | 17.80 | 18.00 | 193,965 | +0.13(+0.73%) |
Mar 12, 2010 | 17.90 | 17.90 | 17.58 | 17.87 | 205,161 | +0.00(+0.00%) |
Mar 11, 2010 | 17.68 | 17.87 | 17.52 | 17.87 | 171,565 | +0.20(+1.13%) |
Mar 10, 2010 | 17.79 | 17.84 | 17.56 | 17.67 | 212,970 | -0.03(-0.17%) |
Mar 09, 2010 | 17.79 | 17.79 | 17.48 | 17.70 | 367,534 | -0.06(-0.34%) |
Mar 08, 2010 | 18.02 | 18.09 | 17.68 | 17.76 | 395,175 | -0.26(-1.44%) |
Mar 05, 2010 | 17.68 | 18.08 | 17.66 | 18.02 | 671,138 | +0.34(+1.92%) |
Mar 04, 2010 | 17.79 | 17.86 | 17.68 | 17.68 | 416,877 | -0.10(-0.56%) |
Mar 03, 2010 | 17.80 | 17.94 | 17.71 | 17.78 | 607,588 | +0.02(+0.11%) |
Mar 02, 2010 | 17.88 | 17.88 | 17.62 | 17.76 | 670,227 | +0.00(+0.00%) |
Mar 01, 2010 | 17.74 | 17.85 | 17.54 | 17.76 | 504,503 | +0.16(+0.91%) |
Feb 26, 2010 | 17.70 | 17.80 | 17.33 | 17.60 | 643,664 | -0.10(-0.56%) |
Feb 25, 2010 | 17.49 | 17.86 | 17.45 | 17.70 | 594,550 | +0.24(+1.37%) |
Feb 24, 2010 | 17.86 | 17.96 | 17.22 | 17.46 | 667,274 | -0.59(-3.27%) |
Feb 23, 2010 | 18.19 | 18.22 | 18.00 | 18.05 | 236,963 | -0.14(-0.77%) |
Feb 22, 2010 | 18.26 | 18.28 | 18.16 | 18.19 | 200,735 | +0.03(+0.17%) |
Feb 19, 2010 | 18.27 | 18.30 | 18.16 | 18.16 | 699,267 | -0.02(-0.11%) |
Feb 18, 2010 | 17.74 | 18.18 | 17.72 | 18.18 | 277,062 | +0.40(+2.25%) |
Feb 17, 2010 | 18.10 | 18.31 | 17.78 | 17.78 | 572,068 | -0.36(-1.98%) |
Feb 16, 2010 | 18.08 | 18.24 | 17.97 | 18.14 | 492,491 | +0.14(+0.78%) |
Feb 12, 2010 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
Feb 11, 2010 | 18.04 | 18.04 | 17.80 | 18.00 | 201,314 | +0.00(+0.00%) |
Feb 10, 2010 | 17.66 | 18.16 | 17.65 | 18.00 | 2,015,417 | +0.38(+2.16%) |
Feb 09, 2010 | 17.74 | 17.74 | 17.58 | 17.62 | 205,151 | +0.04(+0.23%) |
Feb 08, 2010 | 17.50 | 17.69 | 17.49 | 17.58 | 494,589 | +0.06(+0.34%) |
Feb 05, 2010 | 17.52 | 17.69 | 17.24 | 17.52 | 364,930 | -0.15(-0.85%) |
Feb 04, 2010 | 17.92 | 18.04 | 17.42 | 17.67 | 546,710 | -0.34(-1.89%) |
Feb 03, 2010 | 18.40 | 18.48 | 17.92 | 18.01 | 356,345 | -0.34(-1.85%) |
Feb 02, 2010 | 17.80 | 18.37 | 17.80 | 18.35 | 662,021 | +0.57(+3.21%) |