Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.02 | 20.40 | 19.85 | 20.16 | 484,567 | -0.06(-0.30%) |
Apr 29, 2010 | 17.70 | 20.40 | 17.38 | 20.22 | 1,199,104 | +5.00(+32.85%) |
Apr 28, 2010 | 15.47 | 15.47 | 15.20 | 15.22 | 82,410 | -0.21(-1.36%) |
Apr 27, 2010 | 15.68 | 15.69 | 15.29 | 15.43 | 72,660 | -0.35(-2.22%) |
Apr 26, 2010 | 16.10 | 16.10 | 15.72 | 15.78 | 49,242 | -0.33(-2.05%) |
Apr 23, 2010 | 15.86 | 16.12 | 15.60 | 16.11 | 160,973 | +0.21(+1.32%) |
Apr 22, 2010 | 15.05 | 15.91 | 15.05 | 15.90 | 80,382 | +0.69(+4.54%) |
Apr 21, 2010 | 15.07 | 15.21 | 15.02 | 15.21 | 70,269 | +0.11(+0.73%) |
Apr 20, 2010 | 15.10 | 15.13 | 15.02 | 15.10 | 51,364 | +0.04(+0.27%) |
Apr 19, 2010 | 15.02 | 15.21 | 15.00 | 15.06 | 71,452 | -0.06(-0.40%) |
Apr 16, 2010 | 15.15 | 15.24 | 15.00 | 15.12 | 101,153 | -0.02(-0.13%) |
Apr 15, 2010 | 15.02 | 15.23 | 15.00 | 15.14 | 65,954 | +0.06(+0.40%) |
Apr 14, 2010 | 15.05 | 15.08 | 15.00 | 15.08 | 161,226 | +0.08(+0.53%) |
Apr 13, 2010 | 15.05 | 15.10 | 14.95 | 15.00 | 52,087 | -0.12(-0.79%) |
Apr 12, 2010 | 15.20 | 15.22 | 15.01 | 15.12 | 50,581 | -0.08(-0.53%) |
Apr 09, 2010 | 15.20 | 15.22 | 14.99 | 15.20 | 48,883 | +0.04(+0.26%) |
Apr 08, 2010 | 15.00 | 15.23 | 14.88 | 15.16 | 45,711 | +0.04(+0.26%) |
Apr 07, 2010 | 14.96 | 15.21 | 14.94 | 15.12 | 60,152 | +0.10(+0.67%) |
Apr 06, 2010 | 15.00 | 15.09 | 14.85 | 15.02 | 78,734 | -0.08(-0.53%) |
Apr 05, 2010 | 14.52 | 15.33 | 14.52 | 15.10 | 93,986 | +0.58(+3.99%) |
Apr 01, 2010 | 15.19 | 14.52 | 14.52 | 14.52 | 131,600 | -0.64(-4.22%) |
Mar 31, 2010 | 15.25 | 15.51 | 15.12 | 15.16 | 62,721 | -0.10(-0.66%) |
Mar 30, 2010 | 15.18 | 15.44 | 15.18 | 15.26 | 84,427 | +0.08(+0.53%) |
Mar 29, 2010 | 15.67 | 15.67 | 15.05 | 15.18 | 83,637 | -0.50(-3.19%) |
Mar 26, 2010 | 15.85 | 16.00 | 15.60 | 15.68 | 57,757 | -0.12(-0.76%) |
Mar 25, 2010 | 16.02 | 16.20 | 15.78 | 15.80 | 39,675 | -0.17(-1.06%) |
Mar 24, 2010 | 16.26 | 16.33 | 15.94 | 15.97 | 30,656 | -0.30(-1.84%) |
Mar 23, 2010 | 16.12 | 16.29 | 15.98 | 16.27 | 49,141 | +0.11(+0.68%) |
Mar 22, 2010 | 16.00 | 16.24 | 15.84 | 16.16 | 54,710 | +0.15(+0.94%) |
Mar 19, 2010 | 16.14 | 16.17 | 15.89 | 16.01 | 94,318 | -0.03(-0.19%) |
Mar 18, 2010 | 15.98 | 16.28 | 15.88 | 16.04 | 36,883 | +0.01(+0.06%) |
Mar 17, 2010 | 16.02 | 16.35 | 16.01 | 16.03 | 53,402 | -0.01(-0.06%) |
Mar 16, 2010 | 15.69 | 16.22 | 15.46 | 16.04 | 136,507 | +0.44(+2.82%) |
Mar 15, 2010 | 15.51 | 15.99 | 15.28 | 15.60 | 111,301 | -0.36(-2.26%) |
Mar 12, 2010 | 16.10 | 16.15 | 15.92 | 15.96 | 65,178 | -0.13(-0.81%) |
Mar 11, 2010 | 15.77 | 16.19 | 15.77 | 16.09 | 67,784 | +0.26(+1.64%) |
Mar 10, 2010 | 16.13 | 16.29 | 15.78 | 15.83 | 109,630 | -0.32(-1.98%) |
Mar 09, 2010 | 16.55 | 16.59 | 16.12 | 16.15 | 170,527 | -0.39(-2.36%) |
Mar 08, 2010 | 17.00 | 17.00 | 16.53 | 16.54 | 63,599 | -0.46(-2.71%) |
Mar 05, 2010 | 16.92 | 17.00 | 16.66 | 17.00 | 72,250 | +0.15(+0.89%) |
Mar 04, 2010 | 16.52 | 16.88 | 16.52 | 16.85 | 36,421 | +0.31(+1.87%) |
Mar 03, 2010 | 17.08 | 17.08 | 16.50 | 16.54 | 84,055 | -0.41(-2.42%) |
Mar 02, 2010 | 16.85 | 17.00 | 16.78 | 16.95 | 55,089 | +0.18(+1.07%) |
Mar 01, 2010 | 16.32 | 16.81 | 16.24 | 16.77 | 156,351 | +0.58(+3.58%) |
Feb 26, 2010 | 16.33 | 16.45 | 16.18 | 16.19 | 106,363 | -0.19(-1.16%) |
Feb 25, 2010 | 16.43 | 16.49 | 16.21 | 16.38 | 63,934 | -0.15(-0.91%) |
Feb 24, 2010 | 16.84 | 16.84 | 16.49 | 16.53 | 87,658 | -0.29(-1.72%) |
Feb 23, 2010 | 16.79 | 16.89 | 16.64 | 16.82 | 101,533 | -0.07(-0.41%) |
Feb 22, 2010 | 17.48 | 17.49 | 16.88 | 16.89 | 114,252 | -0.61(-3.49%) |
Feb 19, 2010 | 17.24 | 17.77 | 16.82 | 17.50 | 142,226 | +0.27(+1.57%) |
Feb 18, 2010 | 17.21 | 17.48 | 16.92 | 17.23 | 183,854 | -0.07(-0.40%) |
Feb 17, 2010 | 17.00 | 17.80 | 16.87 | 17.30 | 175,769 | +0.42(+2.49%) |
Feb 16, 2010 | 15.97 | 16.94 | 15.96 | 16.88 | 157,417 | +1.04(+6.57%) |
Feb 12, 2010 | 15.59 | 15.84 | 15.84 | 15.84 | 48,100 | +0.16(+1.02%) |
Feb 11, 2010 | 15.20 | 15.71 | 15.11 | 15.68 | 50,087 | +0.39(+2.55%) |
Feb 10, 2010 | 14.98 | 15.31 | 14.66 | 15.29 | 86,613 | +0.32(+2.14%) |
Feb 09, 2010 | 14.78 | 15.09 | 14.61 | 14.97 | 64,312 | +0.30(+2.04%) |
Feb 08, 2010 | 15.05 | 15.30 | 14.64 | 14.67 | 61,462 | -0.35(-2.33%) |
Feb 05, 2010 | 15.10 | 15.16 | 14.52 | 15.02 | 82,560 | -0.10(-0.66%) |
Feb 04, 2010 | 15.77 | 15.77 | 14.96 | 15.12 | 111,431 | -0.71(-4.49%) |
Feb 03, 2010 | 16.07 | 16.17 | 15.52 | 15.83 | 108,394 | -0.35(-2.16%) |
Feb 02, 2010 | 15.33 | 16.38 | 15.33 | 16.18 | 133,316 | +0.79(+5.13%) |