Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.47 | 15.89 | 15.19 | 15.22 | 21,385 | -0.23(-1.50%) |
Apr 29, 2010 | 15.37 | 15.51 | 15.11 | 15.45 | 16,402 | +0.11(+0.74%) |
Apr 28, 2010 | 15.33 | 15.41 | 15.28 | 15.34 | 3,759 | +0.06(+0.37%) |
Apr 27, 2010 | 15.59 | 15.62 | 15.28 | 15.28 | 18,948 | -0.31(-1.99%) |
Apr 26, 2010 | 15.51 | 15.81 | 15.33 | 15.59 | 5,967 | +0.04(+0.25%) |
Apr 23, 2010 | 15.63 | 15.90 | 15.47 | 15.55 | 7,661 | -0.35(-2.20%) |
Apr 22, 2010 | 15.94 | 15.94 | 15.70 | 15.90 | 7,490 | +0.01(+0.04%) |
Apr 21, 2010 | 15.69 | 15.95 | 15.68 | 15.90 | 10,321 | +0.19(+1.19%) |
Apr 20, 2010 | 15.95 | 15.95 | 15.70 | 15.71 | 4,949 | -0.16(-1.00%) |
Apr 19, 2010 | 16.11 | 16.11 | 15.51 | 15.87 | 8,966 | +0.37(+2.41%) |
Apr 16, 2010 | 15.87 | 15.91 | 15.50 | 15.50 | 22,997 | -0.36(-2.25%) |
Apr 15, 2010 | 15.16 | 15.87 | 15.10 | 15.85 | 29,975 | +0.62(+4.08%) |
Apr 14, 2010 | 15.15 | 15.29 | 15.15 | 15.23 | 9,642 | +0.08(+0.56%) |
Apr 13, 2010 | 15.33 | 15.33 | 14.99 | 15.14 | 12,957 | -0.24(-1.54%) |
Apr 12, 2010 | 15.37 | 15.53 | 15.17 | 15.38 | 13,560 | -0.02(-0.15%) |
Apr 09, 2010 | 15.82 | 15.91 | 15.35 | 15.41 | 7,382 | -0.41(-2.58%) |
Apr 08, 2010 | 15.68 | 15.85 | 15.62 | 15.81 | 15,090 | +0.03(+0.21%) |
Apr 07, 2010 | 16.02 | 16.10 | 15.56 | 15.78 | 14,356 | -0.29(-1.83%) |
Apr 06, 2010 | 15.95 | 16.19 | 15.91 | 16.07 | 14,069 | -0.04(-0.25%) |
Apr 05, 2010 | 15.77 | 16.11 | 15.57 | 16.11 | 12,250 | +0.33(+2.11%) |
Apr 01, 2010 | 15.95 | 15.78 | 15.78 | 15.78 | 16,621 | -0.07(-0.46%) |
Mar 31, 2010 | 15.65 | 16.19 | 15.65 | 15.85 | 16,243 | +0.15(+0.94%) |
Mar 30, 2010 | 15.64 | 15.79 | 15.15 | 15.70 | 17,802 | -0.01(-0.07%) |
Mar 29, 2010 | 15.88 | 16.06 | 15.63 | 15.72 | 16,494 | -0.16(-1.02%) |
Mar 26, 2010 | 15.97 | 16.13 | 15.59 | 15.88 | 44,387 | -0.10(-0.63%) |
Mar 25, 2010 | 15.56 | 16.27 | 15.27 | 15.98 | 55,092 | +0.46(+2.96%) |
Mar 24, 2010 | 15.52 | 15.61 | 15.30 | 15.52 | 12,287 | -0.07(-0.43%) |
Mar 23, 2010 | 15.55 | 15.59 | 15.31 | 15.59 | 8,192 | -0.01(-0.07%) |
Mar 22, 2010 | 15.60 | 15.65 | 15.41 | 15.60 | 8,747 | -0.07(-0.46%) |
Mar 19, 2010 | 15.30 | 15.69 | 15.19 | 15.67 | 68,502 | +0.53(+3.52%) |
Mar 18, 2010 | 14.80 | 15.21 | 14.63 | 15.14 | 15,962 | +0.57(+3.92%) |
Mar 17, 2010 | 14.28 | 14.74 | 14.28 | 14.57 | 10,651 | +0.15(+1.05%) |
Mar 16, 2010 | 14.58 | 14.80 | 14.16 | 14.42 | 13,896 | -0.22(-1.49%) |
Mar 15, 2010 | 14.63 | 14.89 | 14.59 | 14.63 | 39,265 | -0.19(-1.25%) |
Mar 12, 2010 | 14.43 | 15.39 | 14.42 | 14.82 | 77,000 | +0.13(+0.88%) |
Mar 11, 2010 | 14.45 | 14.85 | 14.40 | 14.69 | 14,952 | +0.01(+0.08%) |
Mar 10, 2010 | 15.36 | 15.36 | 14.33 | 14.68 | 32,466 | -0.11(-0.76%) |
Mar 09, 2010 | 14.75 | 14.93 | 14.52 | 14.79 | 11,324 | +0.06(+0.38%) |
Mar 08, 2010 | 15.13 | 15.23 | 14.40 | 14.74 | 21,434 | -0.43(-2.85%) |
Mar 05, 2010 | 14.98 | 15.18 | 14.81 | 15.17 | 8,012 | +0.21(+1.39%) |
Mar 04, 2010 | 14.72 | 14.97 | 14.57 | 14.96 | 5,156 | +0.24(+1.64%) |
Mar 03, 2010 | 14.58 | 14.82 | 14.15 | 14.72 | 22,567 | +0.14(+0.96%) |
Mar 02, 2010 | 14.07 | 14.58 | 14.06 | 14.58 | 13,793 | +0.57(+4.04%) |
Mar 01, 2010 | 13.97 | 14.25 | 13.91 | 14.01 | 16,169 | +0.14(+1.01%) |
Feb 26, 2010 | 14.32 | 14.32 | 13.78 | 13.87 | 18,794 | -0.41(-2.86%) |
Feb 25, 2010 | 14.17 | 14.31 | 14.15 | 14.28 | 6,290 | -0.01(-0.04%) |
Feb 24, 2010 | 14.16 | 14.29 | 14.15 | 14.29 | 11,821 | +0.12(+0.87%) |
Feb 23, 2010 | 14.15 | 14.38 | 14.15 | 14.16 | 14,060 | +0.01(+0.08%) |
Feb 22, 2010 | 14.15 | 14.20 | 14.15 | 14.15 | 7,414 | -0.04(-0.28%) |
Feb 19, 2010 | 14.17 | 14.21 | 14.10 | 14.19 | 12,228 | +0.04(+0.32%) |
Feb 18, 2010 | 14.10 | 14.15 | 14.01 | 14.15 | 6,556 | +0.05(+0.36%) |
Feb 17, 2010 | 14.08 | 14.10 | 13.97 | 14.10 | 17,504 | +0.02(+0.12%) |
Feb 16, 2010 | 14.03 | 14.08 | 13.88 | 14.08 | 15,955 | +0.18(+1.29%) |
Feb 12, 2010 | 14.29 | 13.90 | 13.90 | 13.90 | 9,812 | -0.44(-3.09%) |
Feb 11, 2010 | 13.90 | 14.72 | 13.88 | 14.34 | 36,100 | +0.47(+3.39%) |
Feb 10, 2010 | 13.87 | 13.94 | 13.83 | 13.87 | 8,435 | +0.05(+0.37%) |
Feb 09, 2010 | 14.06 | 14.06 | 13.81 | 13.82 | 9,323 | -0.02(-0.12%) |
Feb 08, 2010 | 14.02 | 14.19 | 13.84 | 13.84 | 16,597 | -0.15(-1.08%) |
Feb 05, 2010 | 14.12 | 14.68 | 13.94 | 13.99 | 9,878 | -0.13(-0.91%) |
Feb 04, 2010 | 14.16 | 14.72 | 14.12 | 14.12 | 22,988 | -0.04(-0.28%) |
Feb 03, 2010 | 14.53 | 14.60 | 14.16 | 14.16 | 20,788 | -0.36(-2.47%) |
Feb 02, 2010 | 14.60 | 14.72 | 14.52 | 14.52 | 15,969 | -0.13(-0.88%) |