Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.05 | 16.27 | 15.29 | 15.35 | 80,046 | -0.71(-4.44%) |
Apr 29, 2010 | 15.43 | 16.16 | 15.34 | 16.07 | 77,965 | +0.63(+4.06%) |
Apr 28, 2010 | 15.69 | 15.74 | 15.43 | 15.44 | 104,021 | -0.22(-1.42%) |
Apr 27, 2010 | 15.91 | 15.91 | 15.54 | 15.66 | 39,692 | -0.48(-2.99%) |
Apr 26, 2010 | 15.96 | 16.39 | 15.23 | 16.15 | 153,444 | -0.02(-0.12%) |
Apr 23, 2010 | 15.08 | 16.17 | 14.72 | 16.17 | 141,684 | +1.12(+7.44%) |
Apr 22, 2010 | 14.98 | 15.26 | 14.77 | 15.05 | 245,836 | +0.09(+0.58%) |
Apr 21, 2010 | 15.55 | 15.74 | 14.95 | 14.96 | 300,661 | -0.64(-4.08%) |
Apr 20, 2010 | 15.66 | 15.66 | 15.13 | 15.60 | 277,277 | +0.10(+0.62%) |
Apr 19, 2010 | 15.25 | 15.58 | 14.77 | 15.50 | 123,863 | +0.13(+0.88%) |
Apr 16, 2010 | 16.01 | 16.01 | 15.06 | 15.36 | 315,471 | -0.55(-3.45%) |
Apr 15, 2010 | 15.84 | 16.20 | 15.67 | 15.91 | 121,930 | +0.00(+0.00%) |
Apr 14, 2010 | 16.68 | 16.68 | 15.85 | 15.91 | 107,388 | -0.69(-4.18%) |
Apr 13, 2010 | 16.45 | 16.66 | 16.01 | 16.61 | 72,497 | +0.04(+0.23%) |
Apr 12, 2010 | 15.97 | 16.64 | 15.82 | 16.57 | 106,921 | +0.49(+3.06%) |
Apr 09, 2010 | 16.15 | 16.28 | 15.77 | 16.08 | 58,403 | -0.06(-0.36%) |
Apr 08, 2010 | 15.72 | 16.24 | 15.71 | 16.14 | 180,074 | +0.32(+2.01%) |
Apr 07, 2010 | 15.60 | 15.90 | 15.60 | 15.82 | 109,847 | +0.19(+1.23%) |
Apr 06, 2010 | 15.60 | 15.91 | 15.53 | 15.62 | 106,401 | -0.05(-0.31%) |
Apr 05, 2010 | 15.96 | 16.01 | 15.51 | 15.67 | 126,402 | -0.31(-1.93%) |
Apr 01, 2010 | 16.28 | 15.98 | 15.98 | 15.98 | 164,436 | -0.32(-1.95%) |
Mar 31, 2010 | 16.61 | 16.66 | 16.18 | 16.30 | 182,068 | -0.17(-1.05%) |
Mar 30, 2010 | 16.50 | 16.71 | 16.21 | 16.47 | 237,417 | +0.05(+0.29%) |
Mar 29, 2010 | 16.55 | 16.88 | 16.35 | 16.43 | 190,827 | -0.24(-1.45%) |
Mar 26, 2010 | 16.58 | 16.87 | 16.18 | 16.67 | 189,456 | +0.27(+1.65%) |
Mar 25, 2010 | 17.02 | 17.33 | 16.30 | 16.40 | 217,972 | -0.38(-2.24%) |
Mar 24, 2010 | 17.26 | 17.46 | 16.59 | 16.77 | 195,456 | -0.64(-3.66%) |
Mar 23, 2010 | 18.22 | 18.29 | 17.36 | 17.41 | 374,492 | -0.48(-2.70%) |
Mar 22, 2010 | 16.98 | 18.24 | 16.47 | 17.89 | 223,683 | +0.92(+5.40%) |
Mar 19, 2010 | 16.57 | 17.51 | 16.41 | 16.98 | 532,726 | +0.53(+3.23%) |
Mar 18, 2010 | 16.36 | 17.12 | 16.06 | 16.44 | 645,203 | +0.35(+2.16%) |
Mar 17, 2010 | 16.51 | 16.64 | 15.99 | 16.10 | 949,184 | -0.54(-3.25%) |