Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.03 | 16.32 | 15.48 | 15.60 | 403,846 | -0.27(-1.70%) |
Apr 29, 2010 | 15.66 | 15.89 | 14.82 | 15.87 | 332,300 | +0.62(+4.07%) |
Apr 28, 2010 | 16.87 | 16.87 | 15.01 | 15.25 | 630,019 | -1.56(-9.28%) |
Apr 27, 2010 | 17.52 | 17.69 | 16.70 | 16.81 | 306,064 | -0.83(-4.71%) |
Apr 26, 2010 | 17.55 | 18.00 | 17.55 | 17.64 | 296,753 | +0.14(+0.80%) |
Apr 23, 2010 | 17.28 | 17.62 | 17.08 | 17.50 | 334,667 | +0.21(+1.21%) |
Apr 22, 2010 | 16.30 | 17.47 | 16.21 | 17.29 | 133,765 | +0.74(+4.47%) |
Apr 21, 2010 | 16.25 | 16.55 | 16.07 | 16.55 | 203,384 | +0.38(+2.35%) |
Apr 20, 2010 | 15.55 | 16.22 | 15.38 | 16.17 | 71,171 | +0.76(+4.93%) |
Apr 19, 2010 | 15.48 | 15.71 | 14.64 | 15.41 | 141,207 | -0.14(-0.90%) |
Apr 16, 2010 | 15.94 | 15.95 | 15.27 | 15.55 | 232,366 | -0.43(-2.69%) |
Apr 15, 2010 | 15.98 | 16.05 | 15.62 | 15.98 | 108,638 | +0.02(+0.13%) |
Apr 14, 2010 | 14.71 | 16.05 | 14.71 | 15.96 | 244,034 | +1.39(+9.54%) |
Apr 13, 2010 | 14.72 | 14.79 | 14.44 | 14.57 | 98,313 | -0.23(-1.55%) |
Apr 12, 2010 | 14.94 | 14.99 | 14.74 | 14.80 | 88,399 | -0.08(-0.54%) |
Apr 09, 2010 | 14.81 | 15.02 | 14.69 | 14.88 | 74,579 | +0.11(+0.74%) |
Apr 08, 2010 | 14.60 | 14.90 | 14.50 | 14.77 | 90,070 | +0.11(+0.75%) |
Apr 07, 2010 | 14.88 | 14.99 | 14.52 | 14.66 | 141,845 | -0.25(-1.68%) |
Apr 06, 2010 | 14.88 | 15.09 | 14.83 | 14.91 | 64,375 | -0.10(-0.67%) |
Apr 05, 2010 | 14.78 | 15.04 | 14.62 | 15.01 | 79,223 | +0.36(+2.46%) |
Apr 01, 2010 | 14.74 | 14.65 | 14.65 | 14.65 | 114,600 | +0.00(+0.00%) |
Mar 31, 2010 | 14.67 | 15.00 | 14.59 | 14.65 | 122,963 | -0.13(-0.88%) |
Mar 30, 2010 | 14.92 | 15.09 | 14.67 | 14.78 | 93,053 | -0.15(-1.00%) |
Mar 29, 2010 | 15.10 | 15.23 | 14.85 | 14.93 | 90,234 | -0.13(-0.86%) |
Mar 26, 2010 | 15.08 | 15.32 | 14.82 | 15.06 | 155,340 | +0.07(+0.47%) |
Mar 25, 2010 | 15.09 | 15.34 | 14.85 | 14.99 | 139,930 | +0.07(+0.47%) |
Mar 24, 2010 | 15.07 | 15.25 | 14.83 | 14.92 | 121,837 | -0.11(-0.73%) |
Mar 23, 2010 | 14.86 | 15.16 | 14.64 | 15.03 | 131,175 | +0.22(+1.49%) |
Mar 22, 2010 | 14.37 | 14.91 | 14.30 | 14.81 | 119,654 | +0.25(+1.72%) |
Mar 19, 2010 | 15.00 | 15.00 | 14.10 | 14.56 | 319,893 | -0.30(-2.02%) |
Mar 18, 2010 | 15.12 | 15.24 | 14.84 | 14.86 | 179,103 | -0.25(-1.65%) |
Mar 17, 2010 | 15.18 | 15.54 | 15.02 | 15.11 | 158,621 | -0.06(-0.40%) |
Mar 16, 2010 | 14.80 | 15.21 | 14.72 | 15.17 | 123,323 | +0.52(+3.55%) |
Mar 15, 2010 | 14.46 | 14.69 | 14.38 | 14.65 | 132,269 | +0.05(+0.34%) |
Mar 12, 2010 | 14.80 | 14.84 | 14.46 | 14.60 | 109,101 | -0.14(-0.95%) |
Mar 11, 2010 | 14.64 | 14.84 | 14.50 | 14.74 | 94,961 | -0.02(-0.14%) |
Mar 10, 2010 | 14.28 | 14.97 | 14.28 | 14.76 | 142,861 | +0.45(+3.14%) |
Mar 09, 2010 | 13.83 | 14.96 | 13.62 | 14.31 | 274,735 | +0.43(+3.10%) |
Mar 08, 2010 | 13.73 | 13.97 | 13.46 | 13.88 | 144,351 | +0.18(+1.31%) |
Mar 05, 2010 | 13.56 | 13.94 | 13.49 | 13.70 | 258,666 | +0.23(+1.71%) |
Mar 04, 2010 | 13.48 | 13.65 | 13.23 | 13.47 | 75,315 | -0.02(-0.15%) |
Mar 03, 2010 | 13.21 | 13.62 | 13.07 | 13.49 | 130,056 | +0.29(+2.20%) |
Mar 02, 2010 | 13.28 | 13.44 | 13.00 | 13.20 | 109,151 | +0.00(+0.00%) |
Mar 01, 2010 | 12.91 | 13.29 | 12.88 | 13.20 | 139,562 | +0.35(+2.72%) |
Feb 26, 2010 | 13.24 | 13.36 | 12.80 | 12.85 | 183,348 | -0.41(-3.09%) |
Feb 25, 2010 | 12.88 | 13.28 | 12.85 | 13.26 | 110,452 | +0.03(+0.23%) |
Feb 24, 2010 | 13.54 | 13.61 | 12.89 | 13.23 | 133,693 | -0.17(-1.27%) |
Feb 23, 2010 | 13.63 | 13.63 | 12.88 | 13.40 | 123,428 | -0.23(-1.69%) |
Feb 22, 2010 | 13.74 | 13.77 | 13.35 | 13.63 | 102,713 | -0.07(-0.51%) |
Feb 19, 2010 | 13.62 | 13.81 | 13.33 | 13.70 | 99,581 | +0.05(+0.37%) |
Feb 18, 2010 | 13.62 | 13.85 | 13.32 | 13.65 | 93,345 | -0.03(-0.22%) |
Feb 17, 2010 | 13.73 | 13.95 | 13.54 | 13.68 | 112,295 | -0.02(-0.15%) |
Feb 16, 2010 | 13.56 | 13.70 | 13.10 | 13.70 | 124,148 | +0.31(+2.32%) |
Feb 12, 2010 | 13.09 | 13.39 | 13.39 | 13.39 | 288,900 | +0.08(+0.60%) |
Feb 11, 2010 | 13.03 | 13.33 | 12.82 | 13.31 | 251,233 | +0.20(+1.53%) |
Feb 10, 2010 | 13.07 | 13.22 | 12.77 | 13.11 | 204,236 | -0.01(-0.08%) |
Feb 09, 2010 | 13.00 | 13.38 | 12.78 | 13.12 | 273,149 | +0.18(+1.39%) |
Feb 08, 2010 | 12.40 | 13.00 | 12.05 | 12.94 | 289,934 | +0.42(+3.35%) |
Feb 05, 2010 | 12.93 | 13.10 | 12.22 | 12.52 | 446,733 | -0.29(-2.26%) |
Feb 04, 2010 | 12.72 | 12.97 | 12.65 | 12.81 | 382,117 | -0.04(-0.31%) |
Feb 03, 2010 | 12.64 | 13.57 | 12.50 | 12.85 | 573,472 | +0.79(+6.55%) |
Feb 02, 2010 | 10.34 | 12.16 | 10.34 | 12.06 | 450,929 | +1.85(+18.12%) |