Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.88 | 16.88 | 16.05 | 16.11 | 88,460 | -0.82(-4.85%) |
Apr 29, 2010 | 16.37 | 16.93 | 16.20 | 16.93 | 67,989 | +0.64(+3.92%) |
Apr 28, 2010 | 16.39 | 16.51 | 16.19 | 16.29 | 18,635 | +0.01(+0.07%) |
Apr 27, 2010 | 16.30 | 16.51 | 16.11 | 16.28 | 59,944 | -0.12(-0.75%) |
Apr 26, 2010 | 16.43 | 16.57 | 16.31 | 16.40 | 61,139 | -0.10(-0.59%) |
Apr 23, 2010 | 16.27 | 16.53 | 16.14 | 16.50 | 100,464 | +0.16(+0.95%) |
Apr 22, 2010 | 16.01 | 16.43 | 16.01 | 16.34 | 94,691 | +0.21(+1.30%) |
Apr 21, 2010 | 16.03 | 16.41 | 15.90 | 16.13 | 76,628 | +0.04(+0.23%) |
Apr 20, 2010 | 15.91 | 16.10 | 15.81 | 16.10 | 69,685 | +0.21(+1.35%) |
Apr 19, 2010 | 15.84 | 15.93 | 15.73 | 15.88 | 88,358 | -0.08(-0.50%) |
Apr 16, 2010 | 16.16 | 16.16 | 15.85 | 15.96 | 110,296 | -0.20(-1.26%) |
Apr 15, 2010 | 16.00 | 16.16 | 15.83 | 16.16 | 49,009 | +0.10(+0.63%) |
Apr 14, 2010 | 15.76 | 16.07 | 15.67 | 16.06 | 37,976 | +0.35(+2.25%) |
Apr 13, 2010 | 15.78 | 15.78 | 15.54 | 15.71 | 62,988 | -0.14(-0.88%) |
Apr 12, 2010 | 15.56 | 15.88 | 15.34 | 15.85 | 85,083 | +0.29(+1.86%) |
Apr 09, 2010 | 15.18 | 15.59 | 15.09 | 15.56 | 106,993 | +0.41(+2.73%) |
Apr 08, 2010 | 14.75 | 15.16 | 14.73 | 15.15 | 47,257 | +0.30(+1.99%) |
Apr 07, 2010 | 14.62 | 14.86 | 14.57 | 14.85 | 110,553 | +0.21(+1.43%) |
Apr 06, 2010 | 14.44 | 14.67 | 14.44 | 14.64 | 49,206 | +0.08(+0.52%) |
Apr 05, 2010 | 14.54 | 14.63 | 14.37 | 14.57 | 34,351 | +0.03(+0.22%) |
Apr 01, 2010 | 14.65 | 14.53 | 14.53 | 14.53 | 40,632 | +0.01(+0.07%) |
Mar 31, 2010 | 14.54 | 14.76 | 14.49 | 14.52 | 78,000 | -0.11(-0.77%) |
Mar 30, 2010 | 14.56 | 14.66 | 14.43 | 14.64 | 36,534 | +0.09(+0.59%) |
Mar 29, 2010 | 14.54 | 14.66 | 14.49 | 14.55 | 25,125 | +0.02(+0.15%) |
Mar 26, 2010 | 14.79 | 14.84 | 14.51 | 14.53 | 17,201 | -0.17(-1.13%) |
Mar 25, 2010 | 14.80 | 14.98 | 14.68 | 14.70 | 42,918 | -0.08(-0.51%) |
Mar 24, 2010 | 14.75 | 14.91 | 14.66 | 14.77 | 66,662 | -0.09(-0.58%) |
Mar 23, 2010 | 14.84 | 14.96 | 14.63 | 14.86 | 76,220 | -0.06(-0.43%) |
Mar 22, 2010 | 14.75 | 15.02 | 14.68 | 14.92 | 38,329 | +0.08(+0.51%) |
Mar 19, 2010 | 14.68 | 14.88 | 14.56 | 14.85 | 135,568 | +0.25(+1.69%) |
Mar 18, 2010 | 15.02 | 15.04 | 14.47 | 14.60 | 114,187 | -0.45(-2.96%) |
Mar 17, 2010 | 14.91 | 15.19 | 14.91 | 15.04 | 107,239 | +0.25(+1.67%) |
Mar 16, 2010 | 14.47 | 14.81 | 14.47 | 14.80 | 155,040 | +0.33(+2.30%) |
Mar 15, 2010 | 14.36 | 14.48 | 14.13 | 14.46 | 30,310 | +0.12(+0.82%) |
Mar 12, 2010 | 14.47 | 14.47 | 14.30 | 14.35 | 22,316 | -0.14(-0.96%) |
Mar 11, 2010 | 14.31 | 14.49 | 14.10 | 14.49 | 37,755 | +0.19(+1.35%) |
Mar 10, 2010 | 14.09 | 14.32 | 14.08 | 14.29 | 27,675 | +0.16(+1.16%) |
Mar 09, 2010 | 13.92 | 14.26 | 13.92 | 14.13 | 23,853 | +0.19(+1.37%) |
Mar 08, 2010 | 13.98 | 13.98 | 13.83 | 13.94 | 87,128 | -0.04(-0.30%) |
Mar 05, 2010 | 13.94 | 13.98 | 13.82 | 13.98 | 77,559 | +0.08(+0.57%) |
Mar 04, 2010 | 13.95 | 14.08 | 13.53 | 13.90 | 85,566 | +0.02(+0.15%) |
Mar 03, 2010 | 14.07 | 14.09 | 13.78 | 13.88 | 37,021 | -0.20(-1.43%) |
Mar 02, 2010 | 13.90 | 14.09 | 13.62 | 14.08 | 63,548 | +0.22(+1.61%) |
Mar 01, 2010 | 13.58 | 13.90 | 13.58 | 13.86 | 59,040 | +0.32(+2.39%) |
Feb 26, 2010 | 13.75 | 13.78 | 13.53 | 13.53 | 77,497 | -0.33(-2.41%) |
Feb 25, 2010 | 13.70 | 13.87 | 13.57 | 13.87 | 31,453 | -0.05(-0.34%) |
Feb 24, 2010 | 13.52 | 13.93 | 13.46 | 13.92 | 34,730 | +0.41(+3.02%) |
Feb 23, 2010 | 13.55 | 13.63 | 13.39 | 13.51 | 35,592 | -0.07(-0.51%) |
Feb 22, 2010 | 13.52 | 13.58 | 13.30 | 13.58 | 28,808 | +0.07(+0.51%) |
Feb 19, 2010 | 13.41 | 13.63 | 13.34 | 13.51 | 54,874 | +0.10(+0.71%) |
Feb 18, 2010 | 13.45 | 13.45 | 13.23 | 13.41 | 24,002 | +0.15(+1.16%) |
Feb 17, 2010 | 13.15 | 13.34 | 13.09 | 13.26 | 60,655 | +0.19(+1.46%) |
Feb 16, 2010 | 12.94 | 13.14 | 12.84 | 13.07 | 41,539 | +0.13(+0.98%) |
Feb 12, 2010 | 13.13 | 12.94 | 12.94 | 12.94 | 90,286 | -0.30(-2.28%) |
Feb 11, 2010 | 13.10 | 13.30 | 12.81 | 13.24 | 52,874 | +0.07(+0.52%) |
Feb 10, 2010 | 12.95 | 13.20 | 12.73 | 13.17 | 68,640 | +0.15(+1.14%) |
Feb 09, 2010 | 12.98 | 13.21 | 12.77 | 13.02 | 55,332 | +0.25(+1.99%) |
Feb 08, 2010 | 13.02 | 13.02 | 12.69 | 12.77 | 66,977 | -0.30(-2.31%) |
Feb 05, 2010 | 12.76 | 13.08 | 12.76 | 13.07 | 63,302 | +0.36(+2.80%) |
Feb 04, 2010 | 12.68 | 12.83 | 12.50 | 12.72 | 81,994 | -0.05(-0.37%) |
Feb 03, 2010 | 13.01 | 13.06 | 12.67 | 12.76 | 138,991 | -0.28(-2.16%) |
Feb 02, 2010 | 13.24 | 13.45 | 12.95 | 13.05 | 87,275 | -0.22(-1.68%) |