Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.43 | 16.48 | 15.54 | 15.54 | 261,583 | -0.95(-5.74%) |
Apr 29, 2010 | 15.98 | 16.48 | 15.56 | 16.48 | 145,829 | +0.60(+3.76%) |
Apr 28, 2010 | 15.86 | 16.18 | 15.81 | 15.89 | 124,361 | +0.18(+1.17%) |
Apr 27, 2010 | 15.87 | 16.34 | 15.68 | 15.70 | 134,088 | -0.22(-1.40%) |
Apr 26, 2010 | 16.33 | 16.33 | 15.90 | 15.92 | 97,950 | -0.46(-2.83%) |
Apr 23, 2010 | 16.27 | 16.39 | 16.17 | 16.39 | 123,138 | +0.08(+0.51%) |
Apr 22, 2010 | 15.97 | 16.34 | 15.84 | 16.31 | 114,476 | +0.17(+1.02%) |
Apr 21, 2010 | 15.87 | 16.15 | 15.84 | 16.14 | 197,183 | +0.24(+1.52%) |
Apr 20, 2010 | 15.81 | 15.90 | 15.76 | 15.90 | 164,404 | +0.12(+0.76%) |
Apr 19, 2010 | 15.63 | 15.84 | 15.39 | 15.78 | 153,230 | +0.06(+0.36%) |
Apr 16, 2010 | 15.63 | 15.82 | 15.41 | 15.72 | 310,007 | -0.01(-0.04%) |
Apr 15, 2010 | 15.33 | 15.75 | 15.15 | 15.73 | 202,757 | +0.43(+2.82%) |
Apr 14, 2010 | 15.18 | 15.31 | 14.95 | 15.30 | 248,221 | +0.16(+1.05%) |
Apr 13, 2010 | 15.16 | 15.16 | 14.96 | 15.14 | 61,428 | -0.06(-0.42%) |
Apr 12, 2010 | 15.09 | 15.23 | 15.06 | 15.20 | 79,691 | +0.08(+0.50%) |
Apr 09, 2010 | 15.12 | 15.23 | 15.04 | 15.12 | 93,253 | -0.05(-0.33%) |
Apr 08, 2010 | 15.00 | 15.22 | 14.81 | 15.18 | 128,497 | +0.11(+0.76%) |
Apr 07, 2010 | 14.95 | 15.09 | 14.90 | 15.06 | 97,209 | +0.04(+0.30%) |
Apr 06, 2010 | 14.57 | 15.05 | 14.52 | 15.02 | 75,718 | +0.34(+2.34%) |
Apr 05, 2010 | 14.51 | 14.68 | 14.41 | 14.67 | 69,665 | +0.17(+1.18%) |
Apr 01, 2010 | 14.54 | 14.50 | 14.50 | 14.50 | 96,543 | -0.03(-0.17%) |
Mar 31, 2010 | 14.58 | 14.86 | 14.51 | 14.53 | 179,032 | -0.16(-1.08%) |
Mar 30, 2010 | 14.67 | 14.74 | 14.51 | 14.69 | 58,686 | +0.08(+0.52%) |
Mar 29, 2010 | 14.67 | 14.68 | 14.50 | 14.61 | 50,936 | +0.03(+0.17%) |
Mar 26, 2010 | 14.84 | 14.90 | 14.56 | 14.58 | 89,769 | -0.17(-1.16%) |
Mar 25, 2010 | 14.90 | 15.17 | 14.72 | 14.76 | 103,985 | -0.08(-0.51%) |
Mar 24, 2010 | 15.11 | 15.14 | 14.80 | 14.83 | 125,681 | -0.36(-2.34%) |
Mar 23, 2010 | 15.14 | 15.23 | 14.94 | 15.19 | 120,106 | +0.02(+0.13%) |
Mar 22, 2010 | 14.97 | 15.22 | 14.95 | 15.17 | 115,137 | +0.08(+0.55%) |
Mar 19, 2010 | 15.03 | 15.09 | 14.70 | 15.09 | 392,112 | +0.15(+0.98%) |
Mar 18, 2010 | 14.98 | 15.12 | 14.83 | 14.94 | 74,215 | -0.03(-0.21%) |
Mar 17, 2010 | 14.88 | 15.12 | 14.83 | 14.97 | 156,463 | +0.12(+0.81%) |
Mar 16, 2010 | 14.73 | 14.85 | 14.60 | 14.85 | 104,575 | +0.13(+0.91%) |
Mar 15, 2010 | 14.61 | 14.75 | 14.57 | 14.72 | 125,308 | +0.13(+0.91%) |
Mar 12, 2010 | 14.67 | 14.67 | 14.46 | 14.58 | 124,697 | -0.06(-0.39%) |
Mar 11, 2010 | 14.50 | 14.65 | 14.50 | 14.64 | 103,309 | +0.02(+0.13%) |
Mar 10, 2010 | 14.41 | 14.71 | 14.34 | 14.62 | 143,601 | +0.20(+1.39%) |
Mar 09, 2010 | 14.30 | 14.51 | 14.30 | 14.42 | 74,000 | +0.03(+0.24%) |
Mar 08, 2010 | 14.51 | 14.56 | 14.37 | 14.39 | 81,521 | -0.17(-1.18%) |
Mar 05, 2010 | 14.25 | 14.57 | 14.19 | 14.56 | 163,603 | +0.35(+2.46%) |
Mar 04, 2010 | 14.20 | 14.24 | 14.03 | 14.21 | 52,634 | +0.09(+0.63%) |
Mar 03, 2010 | 14.25 | 14.33 | 14.08 | 14.12 | 125,368 | -0.10(-0.71%) |
Mar 02, 2010 | 14.04 | 14.25 | 14.03 | 14.22 | 126,245 | +0.17(+1.17%) |
Mar 01, 2010 | 13.55 | 14.15 | 13.51 | 14.06 | 460,498 | +0.57(+4.24%) |
Feb 26, 2010 | 13.68 | 13.82 | 13.46 | 13.49 | 137,577 | -0.23(-1.67%) |
Feb 25, 2010 | 13.71 | 13.75 | 13.51 | 13.71 | 83,769 | -0.10(-0.74%) |
Feb 24, 2010 | 13.43 | 13.89 | 13.43 | 13.82 | 87,192 | +0.26(+1.90%) |
Feb 23, 2010 | 13.53 | 13.63 | 13.38 | 13.56 | 103,960 | -0.06(-0.46%) |
Feb 22, 2010 | 13.51 | 13.62 | 13.46 | 13.62 | 75,581 | +0.20(+1.45%) |
Feb 19, 2010 | 13.36 | 13.50 | 13.28 | 13.43 | 94,684 | +0.07(+0.52%) |
Feb 18, 2010 | 13.12 | 13.36 | 13.12 | 13.36 | 63,500 | +0.22(+1.68%) |
Feb 17, 2010 | 13.23 | 13.23 | 13.04 | 13.14 | 59,833 | -0.03(-0.24%) |
Feb 16, 2010 | 13.07 | 13.17 | 12.97 | 13.17 | 95,191 | +0.21(+1.60%) |
Feb 12, 2010 | 12.75 | 12.96 | 12.96 | 12.96 | 124,610 | +0.07(+0.54%) |
Feb 11, 2010 | 12.75 | 12.92 | 12.66 | 12.89 | 138,571 | +0.08(+0.59%) |
Feb 10, 2010 | 12.55 | 12.86 | 12.55 | 12.82 | 102,645 | +0.20(+1.55%) |
Feb 09, 2010 | 12.70 | 12.77 | 12.51 | 12.62 | 135,831 | +0.09(+0.70%) |
Feb 08, 2010 | 12.80 | 12.80 | 12.53 | 12.53 | 109,439 | -0.26(-2.07%) |
Feb 05, 2010 | 12.58 | 12.86 | 12.52 | 12.80 | 89,677 | +0.21(+1.70%) |
Feb 04, 2010 | 12.67 | 12.79 | 12.51 | 12.58 | 145,886 | -0.16(-1.23%) |
Feb 03, 2010 | 12.90 | 13.04 | 12.65 | 12.74 | 125,641 | -0.23(-1.75%) |
Feb 02, 2010 | 13.04 | 13.21 | 12.94 | 12.97 | 156,377 | -0.10(-0.77%) |