Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.08 | 18.48 | 17.13 | 17.16 | 846,965 | +0.00(+0.00%) |
Apr 29, 2010 | 17.04 | 17.19 | 16.86 | 17.16 | 412,129 | +0.31(+1.81%) |
Apr 28, 2010 | 16.70 | 16.93 | 16.58 | 16.86 | 284,502 | +0.32(+1.95%) |
Apr 27, 2010 | 17.08 | 17.33 | 16.50 | 16.54 | 463,922 | -0.55(-3.24%) |
Apr 26, 2010 | 17.34 | 17.45 | 17.02 | 17.09 | 374,199 | -0.20(-1.15%) |
Apr 23, 2010 | 17.22 | 17.34 | 17.14 | 17.29 | 464,689 | +0.12(+0.72%) |
Apr 22, 2010 | 16.45 | 17.21 | 16.27 | 17.16 | 338,351 | +0.50(+3.02%) |
Apr 21, 2010 | 16.30 | 16.72 | 16.25 | 16.66 | 429,585 | -0.05(-0.30%) |
Apr 20, 2010 | 16.44 | 16.76 | 16.37 | 16.71 | 644,805 | +0.41(+2.53%) |
Apr 19, 2010 | 16.48 | 16.75 | 16.14 | 16.30 | 454,299 | -0.22(-1.35%) |
Apr 16, 2010 | 16.87 | 17.08 | 16.38 | 16.52 | 389,840 | -0.35(-2.10%) |
Apr 15, 2010 | 16.72 | 16.93 | 16.72 | 16.87 | 211,941 | +0.00(+0.00%) |
Apr 14, 2010 | 16.86 | 16.93 | 16.77 | 16.87 | 203,120 | +0.08(+0.49%) |
Apr 13, 2010 | 16.74 | 16.82 | 16.59 | 16.79 | 465,496 | +0.05(+0.30%) |
Apr 12, 2010 | 16.58 | 16.82 | 16.48 | 16.74 | 446,309 | +0.15(+0.89%) |
Apr 09, 2010 | 16.71 | 16.72 | 16.41 | 16.59 | 178,342 | -0.13(-0.79%) |
Apr 08, 2010 | 16.43 | 16.78 | 16.20 | 16.72 | 401,515 | +0.36(+2.22%) |
Apr 07, 2010 | 16.38 | 16.46 | 16.16 | 16.36 | 570,947 | -0.09(-0.55%) |
Apr 06, 2010 | 16.27 | 16.46 | 16.27 | 16.45 | 144,686 | +0.06(+0.35%) |
Apr 05, 2010 | 16.27 | 16.48 | 16.26 | 16.39 | 226,935 | +0.16(+0.97%) |
Apr 01, 2010 | 16.21 | 16.24 | 16.24 | 16.24 | 299,235 | +0.19(+1.18%) |
Mar 31, 2010 | 16.28 | 16.36 | 16.05 | 16.05 | 417,134 | -0.26(-1.62%) |
Mar 30, 2010 | 16.24 | 16.42 | 16.24 | 16.31 | 279,607 | +0.15(+0.92%) |
Mar 29, 2010 | 16.44 | 16.53 | 16.07 | 16.16 | 468,277 | -0.21(-1.31%) |
Mar 26, 2010 | 16.04 | 16.64 | 16.04 | 16.38 | 922,179 | +0.35(+2.21%) |
Mar 25, 2010 | 16.16 | 16.60 | 15.97 | 16.02 | 1,159,772 | -0.07(-0.41%) |
Mar 24, 2010 | 15.72 | 16.12 | 15.59 | 16.09 | 726,623 | +0.28(+1.77%) |
Mar 23, 2010 | 15.08 | 15.83 | 15.04 | 15.81 | 505,598 | +0.72(+4.76%) |
Mar 22, 2010 | 14.83 | 15.12 | 14.72 | 15.09 | 492,269 | +0.19(+1.27%) |
Mar 19, 2010 | 14.98 | 15.05 | 14.81 | 14.90 | 543,356 | +0.02(+0.11%) |
Mar 18, 2010 | 14.73 | 14.92 | 14.65 | 14.88 | 204,982 | +0.19(+1.29%) |
Mar 17, 2010 | 14.48 | 14.73 | 14.39 | 14.70 | 255,092 | +0.29(+2.00%) |
Mar 16, 2010 | 14.41 | 14.53 | 14.26 | 14.41 | 213,122 | -0.01(-0.06%) |
Mar 15, 2010 | 14.37 | 14.44 | 14.35 | 14.41 | 196,199 | -0.20(-1.35%) |
Mar 12, 2010 | 14.59 | 14.78 | 14.43 | 14.61 | 282,386 | +0.08(+0.57%) |
Mar 11, 2010 | 14.60 | 14.65 | 14.34 | 14.53 | 206,169 | -0.20(-1.34%) |
Mar 10, 2010 | 14.53 | 14.84 | 14.53 | 14.73 | 221,969 | +0.16(+1.08%) |
Mar 09, 2010 | 14.18 | 14.67 | 14.13 | 14.57 | 202,173 | +0.28(+1.96%) |
Mar 08, 2010 | 14.37 | 14.40 | 14.22 | 14.29 | 212,530 | -0.04(-0.29%) |
Mar 05, 2010 | 13.89 | 14.34 | 13.89 | 14.33 | 285,902 | +0.49(+3.52%) |
Mar 04, 2010 | 13.81 | 13.89 | 13.67 | 13.85 | 122,859 | +0.09(+0.66%) |
Mar 03, 2010 | 13.88 | 14.03 | 13.71 | 13.75 | 375,132 | -0.05(-0.36%) |
Mar 02, 2010 | 13.75 | 13.95 | 13.66 | 13.80 | 433,698 | +0.08(+0.60%) |
Mar 01, 2010 | 13.38 | 13.81 | 13.38 | 13.72 | 319,703 | +0.47(+3.55%) |
Feb 26, 2010 | 13.33 | 13.39 | 13.06 | 13.25 | 281,032 | -0.02(-0.19%) |
Feb 25, 2010 | 12.86 | 13.28 | 12.84 | 13.28 | 225,667 | +0.24(+1.84%) |
Feb 24, 2010 | 13.01 | 13.15 | 12.95 | 13.04 | 235,117 | +0.10(+0.77%) |
Feb 23, 2010 | 13.16 | 13.21 | 12.93 | 12.94 | 344,589 | -0.27(-2.05%) |
Feb 22, 2010 | 13.28 | 13.34 | 13.08 | 13.21 | 203,041 | -0.03(-0.25%) |
Feb 19, 2010 | 13.22 | 13.45 | 13.09 | 13.24 | 589,861 | -0.49(-3.59%) |
Feb 18, 2010 | 12.88 | 13.82 | 12.77 | 13.73 | 651,761 | +0.39(+2.95%) |
Feb 17, 2010 | 13.27 | 13.53 | 13.17 | 13.34 | 764,791 | +0.17(+1.31%) |
Feb 16, 2010 | 13.29 | 13.35 | 13.08 | 13.17 | 423,986 | +0.05(+0.38%) |
Feb 12, 2010 | 12.67 | 13.12 | 13.12 | 13.12 | 304,172 | +0.30(+2.30%) |
Feb 11, 2010 | 12.63 | 12.92 | 12.48 | 12.82 | 256,580 | +0.11(+0.90%) |
Feb 10, 2010 | 12.67 | 12.76 | 12.39 | 12.71 | 207,389 | -0.05(-0.39%) |
Feb 09, 2010 | 12.67 | 12.81 | 12.55 | 12.76 | 216,769 | +0.24(+1.90%) |
Feb 08, 2010 | 12.64 | 12.66 | 12.40 | 12.52 | 234,149 | -0.19(-1.49%) |
Feb 05, 2010 | 12.70 | 12.72 | 12.31 | 12.71 | 245,440 | -0.01(-0.06%) |
Feb 04, 2010 | 13.12 | 13.14 | 12.67 | 12.72 | 258,322 | -0.50(-3.79%) |
Feb 03, 2010 | 13.25 | 13.42 | 13.07 | 13.22 | 185,556 | -0.12(-0.86%) |
Feb 02, 2010 | 13.29 | 13.48 | 13.18 | 13.33 | 386,947 | +0.03(+0.25%) |