Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.21 | 15.54 | 14.94 | 14.95 | 853,196 | -0.31(-2.00%) |
Apr 29, 2010 | 15.04 | 15.37 | 14.85 | 15.26 | 699,087 | +0.29(+1.92%) |
Apr 28, 2010 | 15.27 | 15.34 | 14.89 | 14.97 | 837,295 | -0.22(-1.45%) |
Apr 27, 2010 | 15.53 | 15.82 | 15.16 | 15.19 | 779,707 | -0.40(-2.59%) |
Apr 26, 2010 | 15.98 | 16.18 | 15.59 | 15.59 | 557,676 | -0.79(-4.85%) |
Apr 23, 2010 | 16.22 | 16.42 | 16.03 | 16.39 | 412,075 | +0.18(+1.13%) |
Apr 22, 2010 | 16.06 | 16.21 | 15.96 | 16.20 | 595,726 | +0.02(+0.11%) |
Apr 21, 2010 | 15.82 | 16.41 | 15.73 | 16.18 | 675,769 | +0.39(+2.48%) |
Apr 20, 2010 | 15.55 | 15.81 | 15.44 | 15.79 | 326,319 | +0.30(+1.93%) |
Apr 19, 2010 | 15.51 | 15.71 | 15.20 | 15.49 | 307,777 | -0.10(-0.63%) |
Apr 16, 2010 | 15.92 | 15.94 | 15.56 | 15.59 | 540,653 | -0.32(-2.03%) |
Apr 15, 2010 | 15.65 | 16.01 | 15.65 | 15.92 | 517,227 | +0.20(+1.28%) |
Apr 14, 2010 | 15.44 | 15.71 | 15.34 | 15.71 | 488,590 | +0.29(+1.86%) |
Apr 13, 2010 | 15.38 | 15.43 | 15.25 | 15.43 | 407,417 | -0.01(-0.08%) |
Apr 12, 2010 | 15.45 | 15.46 | 15.30 | 15.44 | 291,203 | +0.05(+0.32%) |
Apr 09, 2010 | 15.29 | 15.39 | 15.01 | 15.39 | 337,945 | +0.11(+0.72%) |
Apr 08, 2010 | 15.16 | 15.36 | 15.12 | 15.28 | 299,523 | +0.04(+0.24%) |
Apr 07, 2010 | 15.26 | 15.41 | 15.12 | 15.24 | 346,548 | -0.10(-0.64%) |
Apr 06, 2010 | 15.08 | 15.40 | 14.96 | 15.34 | 493,412 | +0.16(+1.05%) |
Apr 05, 2010 | 15.02 | 15.18 | 14.86 | 15.18 | 301,221 | +0.20(+1.35%) |
Apr 01, 2010 | 15.01 | 14.98 | 14.98 | 14.98 | 351,224 | +0.06(+0.41%) |
Mar 31, 2010 | 14.82 | 15.18 | 14.82 | 14.92 | 574,543 | +0.00(+0.00%) |
Mar 30, 2010 | 15.00 | 15.08 | 14.83 | 14.92 | 269,763 | -0.04(-0.29%) |
Mar 29, 2010 | 15.01 | 15.03 | 14.82 | 14.96 | 235,834 | +0.04(+0.25%) |
Mar 26, 2010 | 15.16 | 15.27 | 14.87 | 14.93 | 256,227 | -0.19(-1.25%) |
Mar 25, 2010 | 15.24 | 15.55 | 15.10 | 15.12 | 409,583 | +0.04(+0.24%) |
Mar 24, 2010 | 15.27 | 15.38 | 15.07 | 15.08 | 318,039 | -0.20(-1.28%) |
Mar 23, 2010 | 15.37 | 15.40 | 15.07 | 15.27 | 407,749 | -0.04(-0.24%) |
Mar 22, 2010 | 15.19 | 15.42 | 15.10 | 15.31 | 409,573 | +0.01(+0.04%) |
Mar 19, 2010 | 15.42 | 15.55 | 15.18 | 15.30 | 1,152,500 | -0.03(-0.20%) |
Mar 18, 2010 | 15.18 | 15.44 | 15.11 | 15.34 | 569,509 | +0.15(+0.97%) |
Mar 17, 2010 | 14.93 | 15.23 | 14.90 | 15.19 | 392,785 | +0.27(+1.84%) |
Mar 16, 2010 | 14.96 | 14.96 | 14.79 | 14.91 | 334,971 | -0.03(-0.20%) |
Mar 15, 2010 | 14.90 | 14.96 | 14.80 | 14.94 | 678,983 | +0.10(+0.70%) |
Mar 12, 2010 | 14.96 | 14.96 | 14.74 | 14.84 | 502,582 | -0.07(-0.49%) |
Mar 11, 2010 | 14.68 | 14.91 | 14.67 | 14.91 | 594,395 | +0.13(+0.91%) |
Mar 10, 2010 | 14.65 | 14.85 | 14.60 | 14.78 | 778,310 | +0.17(+1.17%) |
Mar 09, 2010 | 14.72 | 14.80 | 14.50 | 14.61 | 869,388 | -0.16(-1.08%) |
Mar 08, 2010 | 14.73 | 14.79 | 14.61 | 14.77 | 475,579 | +0.06(+0.42%) |
Mar 05, 2010 | 14.38 | 14.71 | 14.28 | 14.71 | 615,989 | +0.42(+2.91%) |
Mar 04, 2010 | 14.13 | 14.38 | 14.04 | 14.29 | 444,969 | +0.24(+1.69%) |
Mar 03, 2010 | 14.16 | 14.25 | 13.99 | 14.05 | 617,141 | -0.04(-0.30%) |
Mar 02, 2010 | 14.16 | 14.23 | 14.06 | 14.10 | 973,920 | +0.01(+0.04%) |
Mar 01, 2010 | 14.01 | 14.21 | 13.94 | 14.09 | 747,933 | +0.16(+1.18%) |
Feb 26, 2010 | 14.44 | 14.44 | 13.74 | 13.92 | 1,150,923 | -0.47(-3.27%) |
Feb 25, 2010 | 14.27 | 14.41 | 14.11 | 14.39 | 531,480 | -0.03(-0.21%) |
Feb 24, 2010 | 14.13 | 14.52 | 14.06 | 14.43 | 564,308 | +0.36(+2.58%) |
Feb 23, 2010 | 14.33 | 14.37 | 14.05 | 14.06 | 606,467 | -0.27(-1.90%) |
Feb 22, 2010 | 14.11 | 14.42 | 14.07 | 14.33 | 399,055 | +0.31(+2.24%) |
Feb 19, 2010 | 13.91 | 14.15 | 13.90 | 14.02 | 455,251 | +0.11(+0.83%) |
Feb 18, 2010 | 13.73 | 13.91 | 13.66 | 13.91 | 405,508 | +0.21(+1.55%) |
Feb 17, 2010 | 13.75 | 13.75 | 13.58 | 13.69 | 438,977 | +0.04(+0.27%) |
Feb 16, 2010 | 13.58 | 13.66 | 13.36 | 13.66 | 316,730 | +0.17(+1.26%) |
Feb 12, 2010 | 13.39 | 13.49 | 13.49 | 13.49 | 395,813 | +0.00(+0.00%) |
Feb 11, 2010 | 13.47 | 13.55 | 13.28 | 13.49 | 435,082 | +0.02(+0.18%) |
Feb 10, 2010 | 13.35 | 13.53 | 13.14 | 13.46 | 499,356 | +0.10(+0.77%) |
Feb 09, 2010 | 13.43 | 13.51 | 13.20 | 13.36 | 333,594 | +0.07(+0.55%) |
Feb 08, 2010 | 13.42 | 13.42 | 13.12 | 13.29 | 503,785 | -0.09(-0.68%) |
Feb 05, 2010 | 13.15 | 13.42 | 13.01 | 13.38 | 709,421 | +0.25(+1.94%) |
Feb 04, 2010 | 13.34 | 13.37 | 12.98 | 13.12 | 598,486 | -0.28(-2.12%) |
Feb 03, 2010 | 13.57 | 13.63 | 13.26 | 13.41 | 518,121 | -0.19(-1.42%) |
Feb 02, 2010 | 13.74 | 13.81 | 13.49 | 13.60 | 803,828 | -0.15(-1.10%) |