Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.63 | 18.72 | 16.98 | 16.98 | 2,255,108 | -1.66(-8.90%) |
Apr 29, 2010 | 17.94 | 18.64 | 17.68 | 18.63 | 1,167,493 | +1.15(+6.58%) |
Apr 28, 2010 | 17.78 | 17.89 | 17.27 | 17.48 | 2,250,173 | +0.04(+0.25%) |
Apr 27, 2010 | 18.53 | 19.02 | 17.34 | 17.44 | 4,184,584 | -1.24(-6.66%) |
Apr 26, 2010 | 18.98 | 19.33 | 18.69 | 18.69 | 2,619,413 | -0.31(-1.65%) |
Apr 23, 2010 | 18.47 | 19.00 | 18.17 | 19.00 | 1,644,822 | +0.62(+3.38%) |
Apr 22, 2010 | 17.23 | 18.46 | 16.97 | 18.38 | 3,443,581 | +0.58(+3.27%) |
Apr 21, 2010 | 17.53 | 17.85 | 17.32 | 17.80 | 1,056,400 | +0.37(+2.10%) |
Apr 20, 2010 | 17.04 | 17.44 | 16.80 | 17.43 | 1,296,157 | +0.68(+4.08%) |
Apr 19, 2010 | 16.71 | 17.19 | 16.05 | 16.75 | 2,240,499 | -0.27(-1.58%) |
Apr 16, 2010 | 17.66 | 17.70 | 16.63 | 17.01 | 3,600,870 | -0.68(-3.83%) |
Apr 15, 2010 | 17.55 | 17.80 | 17.46 | 17.69 | 793,075 | +0.15(+0.86%) |
Apr 14, 2010 | 16.78 | 17.54 | 16.69 | 17.54 | 907,934 | +1.08(+6.58%) |
Apr 13, 2010 | 16.25 | 16.51 | 15.98 | 16.46 | 1,317,721 | +0.12(+0.71%) |
Apr 12, 2010 | 16.18 | 16.46 | 16.09 | 16.34 | 1,002,494 | +0.20(+1.24%) |
Apr 09, 2010 | 15.98 | 16.17 | 15.68 | 16.14 | 795,372 | +0.19(+1.19%) |
Apr 08, 2010 | 15.76 | 16.12 | 15.43 | 15.95 | 1,110,867 | +0.04(+0.25%) |
Apr 07, 2010 | 15.97 | 16.20 | 15.64 | 15.91 | 2,214,804 | -0.16(-0.98%) |
Apr 06, 2010 | 15.66 | 16.17 | 15.57 | 16.07 | 1,335,836 | +0.28(+1.80%) |
Apr 05, 2010 | 15.09 | 15.79 | 14.99 | 15.79 | 1,450,670 | +0.87(+5.83%) |
Apr 01, 2010 | 14.94 | 14.92 | 14.92 | 14.92 | 8,982,840 | +0.35(+2.38%) |
Mar 31, 2010 | 14.82 | 15.20 | 14.57 | 14.57 | 1,942,705 | -0.34(-2.29%) |
Mar 30, 2010 | 14.92 | 15.16 | 14.62 | 14.91 | 1,299,159 | +0.09(+0.62%) |
Mar 29, 2010 | 14.79 | 14.94 | 14.60 | 14.82 | 682,364 | +0.27(+1.86%) |
Mar 26, 2010 | 14.79 | 15.03 | 14.42 | 14.55 | 1,396,154 | -0.05(-0.34%) |
Mar 25, 2010 | 15.28 | 15.56 | 14.56 | 14.60 | 1,295,970 | -0.26(-1.76%) |
Mar 24, 2010 | 15.13 | 15.30 | 14.86 | 14.86 | 1,290,889 | -0.53(-3.43%) |
Mar 23, 2010 | 14.94 | 15.40 | 14.68 | 15.39 | 858,555 | +0.57(+3.82%) |
Mar 22, 2010 | 13.92 | 14.91 | 13.83 | 14.82 | 1,242,339 | +0.61(+4.27%) |
Mar 19, 2010 | 14.92 | 14.92 | 14.06 | 14.21 | 1,172,460 | -0.60(-4.03%) |
Mar 18, 2010 | 14.91 | 15.11 | 14.72 | 14.81 | 917,567 | -0.13(-0.84%) |
Mar 17, 2010 | 14.77 | 15.16 | 14.77 | 14.93 | 670,361 | +0.27(+1.86%) |
Mar 16, 2010 | 14.48 | 14.66 | 14.23 | 14.66 | 903,315 | +0.36(+2.54%) |
Mar 15, 2010 | 14.09 | 14.38 | 14.05 | 14.30 | 505,199 | -0.12(-0.85%) |
Mar 12, 2010 | 14.54 | 14.54 | 14.22 | 14.42 | 1,372,423 | -0.03(-0.20%) |
Mar 11, 2010 | 14.10 | 14.51 | 13.92 | 14.45 | 1,068,079 | +0.12(+0.83%) |
Mar 10, 2010 | 14.10 | 14.54 | 14.05 | 14.33 | 1,797,030 | +0.37(+2.62%) |
Mar 09, 2010 | 13.71 | 14.26 | 13.71 | 13.96 | 220,448 | +0.10(+0.75%) |
Mar 08, 2010 | 13.73 | 13.93 | 13.72 | 13.86 | 149,172 | +0.13(+0.93%) |
Mar 05, 2010 | 13.20 | 13.80 | 13.09 | 13.73 | 321,395 | +0.78(+6.04%) |
Mar 04, 2010 | 12.95 | 12.99 | 12.71 | 12.95 | 537,217 | +0.17(+1.35%) |
Mar 03, 2010 | 12.81 | 13.03 | 12.66 | 12.78 | 206,050 | +0.14(+1.10%) |
Mar 02, 2010 | 12.50 | 12.79 | 12.49 | 12.64 | 198,899 | +0.29(+2.38%) |
Mar 01, 2010 | 11.93 | 12.37 | 11.93 | 12.34 | 645,818 | +0.76(+6.60%) |
Feb 26, 2010 | 11.73 | 11.74 | 11.43 | 11.58 | 296,560 | -0.11(-0.91%) |
Feb 25, 2010 | 11.21 | 11.69 | 11.10 | 11.69 | 208,769 | +0.03(+0.27%) |
Feb 24, 2010 | 11.52 | 11.78 | 11.48 | 11.65 | 254,040 | +0.24(+2.12%) |
Feb 23, 2010 | 11.80 | 11.80 | 11.30 | 11.41 | 623,872 | -0.37(-3.16%) |
Feb 22, 2010 | 11.90 | 11.91 | 11.69 | 11.79 | 288,931 | +0.07(+0.61%) |
Feb 19, 2010 | 11.51 | 11.86 | 11.48 | 11.71 | 224,562 | +0.09(+0.81%) |
Feb 18, 2010 | 11.37 | 11.62 | 11.28 | 11.62 | 179,575 | +0.26(+2.26%) |
Feb 17, 2010 | 11.33 | 11.43 | 11.21 | 11.36 | 109,566 | +0.23(+2.09%) |
Feb 16, 2010 | 10.94 | 11.13 | 10.67 | 11.13 | 37,853 | +0.63(+5.96%) |
Feb 12, 2010 | 10.10 | 10.51 | 10.51 | 10.51 | 74,667 | +0.24(+2.38%) |