Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.53 | 19.84 | 19.44 | 19.45 | 326,098 | -0.15(-0.78%) |
Apr 29, 2010 | 19.20 | 19.63 | 19.09 | 19.60 | 299,304 | +0.60(+3.16%) |
Apr 28, 2010 | 18.61 | 19.20 | 18.44 | 19.00 | 289,684 | +0.45(+2.41%) |
Apr 27, 2010 | 18.40 | 19.32 | 18.40 | 18.55 | 494,191 | -0.02(-0.11%) |
Apr 26, 2010 | 18.69 | 18.86 | 18.39 | 18.57 | 421,203 | -0.19(-1.00%) |
Apr 23, 2010 | 18.55 | 18.78 | 18.55 | 18.76 | 269,734 | +0.17(+0.90%) |
Apr 22, 2010 | 18.24 | 18.67 | 18.14 | 18.59 | 386,553 | +0.09(+0.50%) |
Apr 21, 2010 | 18.67 | 18.67 | 18.22 | 18.50 | 620,346 | -0.09(-0.50%) |
Apr 20, 2010 | 18.29 | 18.60 | 17.94 | 18.59 | 177,867 | +0.70(+3.91%) |
Apr 19, 2010 | 17.36 | 18.23 | 17.36 | 17.89 | 183,565 | +0.50(+2.87%) |
Apr 16, 2010 | 17.52 | 17.73 | 17.15 | 17.39 | 137,673 | -0.12(-0.69%) |
Apr 15, 2010 | 17.33 | 17.55 | 17.18 | 17.51 | 80,074 | +0.19(+1.08%) |
Apr 14, 2010 | 17.49 | 17.49 | 17.12 | 17.33 | 186,469 | -0.05(-0.27%) |
Apr 13, 2010 | 17.73 | 17.73 | 17.33 | 17.37 | 206,613 | -0.35(-1.96%) |
Apr 12, 2010 | 17.50 | 17.73 | 17.40 | 17.72 | 341,125 | +0.15(+0.87%) |
Apr 09, 2010 | 17.20 | 17.57 | 17.12 | 17.57 | 469,741 | +0.41(+2.41%) |
Apr 08, 2010 | 16.87 | 17.17 | 16.66 | 17.15 | 252,120 | +0.25(+1.50%) |
Apr 07, 2010 | 16.86 | 16.97 | 16.71 | 16.90 | 355,309 | -0.03(-0.16%) |
Apr 06, 2010 | 17.09 | 17.20 | 16.91 | 16.93 | 97,348 | -0.03(-0.20%) |
Apr 05, 2010 | 16.86 | 17.09 | 16.86 | 16.96 | 94,183 | +0.05(+0.32%) |
Apr 01, 2010 | 16.87 | 16.91 | 16.91 | 16.91 | 369,150 | +0.13(+0.76%) |
Mar 31, 2010 | 16.46 | 16.91 | 16.40 | 16.78 | 288,721 | +0.31(+1.90%) |
Mar 30, 2010 | 16.32 | 16.59 | 16.28 | 16.47 | 111,787 | +0.21(+1.31%) |
Mar 29, 2010 | 16.13 | 16.30 | 16.04 | 16.25 | 122,200 | +0.13(+0.79%) |
Mar 26, 2010 | 16.35 | 16.41 | 16.08 | 16.13 | 89,064 | -0.28(-1.71%) |
Mar 25, 2010 | 16.94 | 16.99 | 16.35 | 16.41 | 147,555 | -0.43(-2.53%) |
Mar 24, 2010 | 16.93 | 16.99 | 16.65 | 16.83 | 135,874 | -0.11(-0.63%) |
Mar 23, 2010 | 17.00 | 17.00 | 16.67 | 16.94 | 287,235 | -0.08(-0.47%) |
Mar 22, 2010 | 16.47 | 17.59 | 16.43 | 17.02 | 655,996 | +0.59(+3.57%) |
Mar 19, 2010 | 16.47 | 16.67 | 16.27 | 16.43 | 377,389 | -0.05(-0.32%) |
Mar 18, 2010 | 15.95 | 16.55 | 15.75 | 16.49 | 227,289 | +0.49(+3.04%) |
Mar 17, 2010 | 15.47 | 16.01 | 15.47 | 16.00 | 261,394 | +0.51(+3.27%) |
Mar 16, 2010 | 15.25 | 15.50 | 15.06 | 15.49 | 82,671 | +0.24(+1.57%) |
Mar 15, 2010 | 15.24 | 15.34 | 15.05 | 15.25 | 107,448 | -0.12(-0.78%) |
Mar 12, 2010 | 15.50 | 15.55 | 15.23 | 15.37 | 99,781 | -0.13(-0.86%) |
Mar 11, 2010 | 15.43 | 15.63 | 15.35 | 15.51 | 129,678 | -0.05(-0.30%) |
Mar 10, 2010 | 15.45 | 15.65 | 15.28 | 15.55 | 94,099 | +0.06(+0.39%) |
Mar 09, 2010 | 15.33 | 15.64 | 15.33 | 15.49 | 125,299 | +0.07(+0.48%) |
Mar 08, 2010 | 15.14 | 15.49 | 15.14 | 15.42 | 184,548 | +0.20(+1.31%) |
Mar 05, 2010 | 14.80 | 15.22 | 14.69 | 15.22 | 144,403 | +0.43(+2.88%) |
Mar 04, 2010 | 14.93 | 14.96 | 14.69 | 14.79 | 163,510 | -0.06(-0.40%) |
Mar 03, 2010 | 14.67 | 14.91 | 14.62 | 14.85 | 236,968 | +0.17(+1.18%) |
Mar 02, 2010 | 14.51 | 14.78 | 14.44 | 14.68 | 211,477 | +0.17(+1.15%) |
Mar 01, 2010 | 14.27 | 14.71 | 14.25 | 14.51 | 138,547 | +0.26(+1.82%) |
Feb 26, 2010 | 14.37 | 14.55 | 14.20 | 14.25 | 103,599 | -0.11(-0.79%) |
Feb 25, 2010 | 14.21 | 14.38 | 14.01 | 14.37 | 105,412 | -0.01(-0.05%) |
Feb 24, 2010 | 14.36 | 14.45 | 14.09 | 14.37 | 105,789 | +0.01(+0.05%) |
Feb 23, 2010 | 14.40 | 14.43 | 14.23 | 14.37 | 181,627 | -0.09(-0.65%) |
Feb 22, 2010 | 14.29 | 14.67 | 14.29 | 14.46 | 150,424 | +0.15(+1.07%) |
Feb 19, 2010 | 14.19 | 14.36 | 13.93 | 14.31 | 277,515 | +0.13(+0.89%) |
Feb 18, 2010 | 14.36 | 14.53 | 14.14 | 14.18 | 198,150 | -0.25(-1.75%) |
Feb 17, 2010 | 13.93 | 14.62 | 13.83 | 14.43 | 452,146 | +0.51(+3.64%) |
Feb 16, 2010 | 14.13 | 14.13 | 13.64 | 13.93 | 413,040 | -0.03(-0.24%) |
Feb 12, 2010 | 14.05 | 13.96 | 13.96 | 13.96 | 950,400 | -0.45(-3.10%) |
Feb 11, 2010 | 14.17 | 14.48 | 14.01 | 14.41 | 155,484 | +0.16(+1.12%) |
Feb 10, 2010 | 14.25 | 14.53 | 14.09 | 14.25 | 144,124 | -0.09(-0.65%) |
Feb 09, 2010 | 13.89 | 14.38 | 13.70 | 14.34 | 274,254 | +0.60(+4.37%) |
Feb 08, 2010 | 14.17 | 14.17 | 13.67 | 13.74 | 193,713 | -0.45(-3.15%) |
Feb 05, 2010 | 14.17 | 14.26 | 13.76 | 14.19 | 218,275 | +0.04(+0.28%) |
Feb 04, 2010 | 14.75 | 14.75 | 14.09 | 14.15 | 169,894 | -0.70(-4.71%) |
Feb 03, 2010 | 15.00 | 15.06 | 14.63 | 14.85 | 196,845 | -0.21(-1.37%) |
Feb 02, 2010 | 15.24 | 15.35 | 14.97 | 15.05 | 216,484 | +0.37(+2.51%) |