Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.67 | 15.80 | 15.17 | 15.35 | 126,252 | -0.33(-2.09%) |
Apr 29, 2010 | 15.53 | 15.95 | 15.33 | 15.67 | 312,359 | +0.33(+2.13%) |
Apr 28, 2010 | 15.39 | 15.49 | 15.23 | 15.35 | 148,545 | +0.13(+0.88%) |
Apr 27, 2010 | 15.47 | 15.64 | 15.17 | 15.21 | 165,348 | -0.33(-2.11%) |
Apr 26, 2010 | 15.65 | 15.94 | 15.42 | 15.54 | 110,194 | -0.16(-1.02%) |
Apr 23, 2010 | 15.79 | 15.85 | 15.59 | 15.70 | 105,452 | -0.01(-0.08%) |
Apr 22, 2010 | 15.63 | 15.80 | 15.34 | 15.71 | 116,660 | +0.10(+0.64%) |
Apr 21, 2010 | 15.57 | 15.98 | 15.53 | 15.61 | 146,877 | +0.11(+0.69%) |
Apr 20, 2010 | 15.13 | 15.58 | 15.13 | 15.51 | 150,153 | +0.49(+3.25%) |
Apr 19, 2010 | 14.81 | 15.10 | 14.69 | 15.02 | 89,118 | +0.05(+0.31%) |
Apr 16, 2010 | 15.09 | 15.21 | 14.83 | 14.97 | 119,655 | -0.13(-0.84%) |
Apr 15, 2010 | 15.04 | 15.11 | 14.99 | 15.10 | 182,777 | +0.10(+0.67%) |
Apr 14, 2010 | 14.77 | 15.03 | 14.68 | 15.00 | 94,365 | +0.33(+2.23%) |
Apr 13, 2010 | 14.54 | 14.71 | 14.50 | 14.67 | 103,522 | +0.02(+0.14%) |
Apr 12, 2010 | 14.67 | 14.69 | 14.50 | 14.65 | 92,460 | -0.01(-0.05%) |
Apr 09, 2010 | 14.51 | 14.67 | 14.34 | 14.66 | 89,543 | +0.13(+0.87%) |
Apr 08, 2010 | 14.54 | 14.58 | 14.41 | 14.53 | 65,910 | -0.09(-0.64%) |
Apr 07, 2010 | 14.57 | 14.71 | 14.51 | 14.63 | 67,414 | -0.05(-0.32%) |
Apr 06, 2010 | 14.54 | 14.69 | 14.47 | 14.67 | 300,283 | +0.12(+0.83%) |
Apr 05, 2010 | 14.44 | 14.55 | 14.27 | 14.55 | 218,969 | +0.12(+0.83%) |
Apr 01, 2010 | 14.53 | 14.43 | 14.43 | 14.43 | 137,485 | +0.03(+0.19%) |
Mar 31, 2010 | 14.46 | 14.57 | 14.19 | 14.40 | 178,132 | -0.17(-1.15%) |
Mar 30, 2010 | 14.60 | 14.63 | 14.43 | 14.57 | 169,634 | -0.04(-0.27%) |
Mar 29, 2010 | 14.29 | 14.64 | 14.17 | 14.61 | 82,588 | +0.46(+3.26%) |
Mar 26, 2010 | 14.18 | 14.26 | 14.05 | 14.15 | 74,505 | +0.07(+0.52%) |
Mar 25, 2010 | 14.40 | 14.55 | 14.06 | 14.08 | 89,941 | -0.30(-2.09%) |
Mar 24, 2010 | 14.62 | 14.67 | 14.37 | 14.38 | 121,257 | -0.29(-1.96%) |
Mar 23, 2010 | 14.08 | 14.69 | 13.86 | 14.67 | 143,108 | +0.59(+4.23%) |
Mar 22, 2010 | 13.88 | 14.19 | 13.55 | 14.07 | 303,691 | +0.05(+0.38%) |
Mar 19, 2010 | 14.79 | 14.83 | 13.96 | 14.02 | 180,808 | -0.80(-5.37%) |
Mar 18, 2010 | 15.23 | 15.29 | 14.72 | 14.81 | 82,061 | -0.37(-2.47%) |
Mar 17, 2010 | 15.11 | 15.25 | 15.03 | 15.19 | 103,290 | +0.16(+1.07%) |
Mar 16, 2010 | 14.94 | 15.04 | 14.71 | 15.03 | 52,670 | +0.11(+0.72%) |
Mar 15, 2010 | 14.85 | 14.92 | 14.76 | 14.92 | 137,887 | -0.29(-1.93%) |
Mar 12, 2010 | 14.93 | 15.33 | 14.81 | 15.21 | 176,646 | +0.31(+2.06%) |
Mar 11, 2010 | 14.51 | 14.92 | 14.32 | 14.91 | 80,580 | +0.31(+2.11%) |
Mar 10, 2010 | 14.41 | 14.70 | 14.34 | 14.60 | 144,993 | +0.23(+1.63%) |
Mar 09, 2010 | 14.33 | 14.51 | 14.30 | 14.36 | 107,893 | +0.01(+0.09%) |
Mar 08, 2010 | 14.50 | 14.55 | 14.30 | 14.35 | 132,268 | -0.07(-0.51%) |
Mar 05, 2010 | 14.28 | 14.50 | 14.19 | 14.42 | 136,292 | +0.18(+1.27%) |
Mar 04, 2010 | 14.15 | 14.28 | 14.01 | 14.24 | 53,565 | +0.17(+1.24%) |
Mar 03, 2010 | 14.32 | 14.41 | 13.98 | 14.07 | 103,532 | -0.13(-0.94%) |
Mar 02, 2010 | 14.17 | 14.51 | 14.11 | 14.20 | 121,265 | +0.09(+0.62%) |
Mar 01, 2010 | 13.90 | 14.17 | 13.75 | 14.12 | 130,756 | +0.31(+2.28%) |
Feb 26, 2010 | 13.88 | 13.99 | 13.64 | 13.80 | 116,445 | -0.10(-0.72%) |
Feb 25, 2010 | 13.69 | 14.08 | 13.45 | 13.90 | 219,570 | +0.03(+0.24%) |
Feb 24, 2010 | 13.86 | 14.10 | 13.74 | 13.87 | 163,347 | +0.15(+1.12%) |
Feb 23, 2010 | 14.24 | 14.67 | 13.68 | 13.72 | 323,239 | -0.48(-3.39%) |
Feb 22, 2010 | 13.15 | 14.20 | 13.15 | 14.20 | 400,740 | +0.84(+6.25%) |
Feb 19, 2010 | 13.20 | 13.44 | 13.12 | 13.36 | 202,385 | +0.15(+1.16%) |
Feb 18, 2010 | 12.73 | 13.22 | 12.73 | 13.21 | 172,044 | +0.00(+0.00%) |
Feb 17, 2010 | 12.71 | 13.21 | 12.71 | 13.21 | 253,468 | +0.52(+4.06%) |
Feb 16, 2010 | 12.51 | 12.71 | 12.46 | 12.69 | 233,318 | +0.30(+2.40%) |
Feb 12, 2010 | 11.94 | 12.40 | 12.40 | 12.40 | 227,621 | +0.30(+2.46%) |
Feb 11, 2010 | 11.73 | 12.12 | 11.49 | 12.10 | 300,834 | +0.36(+3.04%) |
Feb 10, 2010 | 11.38 | 11.99 | 11.29 | 11.74 | 308,562 | +0.34(+2.95%) |
Feb 09, 2010 | 11.07 | 11.62 | 10.99 | 11.40 | 305,104 | +0.50(+4.54%) |
Feb 08, 2010 | 10.64 | 10.93 | 10.60 | 10.91 | 139,295 | +0.26(+2.48%) |
Feb 05, 2010 | 10.51 | 10.66 | 10.18 | 10.64 | 166,661 | +0.08(+0.75%) |
Feb 04, 2010 | 10.91 | 10.98 | 10.55 | 10.57 | 60,899 | -0.42(-3.79%) |
Feb 03, 2010 | 11.20 | 11.27 | 10.89 | 10.98 | 61,235 | -0.24(-2.18%) |
Feb 02, 2010 | 11.14 | 11.24 | 10.97 | 11.23 | 146,213 | -0.02(-0.15%) |