Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.01 | 18.41 | 17.06 | 17.09 | 850,389 | +0.00(+0.00%) |
Apr 29, 2010 | 16.97 | 17.12 | 16.79 | 17.09 | 413,795 | +0.30(+1.81%) |
Apr 28, 2010 | 16.63 | 16.86 | 16.52 | 16.79 | 285,652 | +0.32(+1.95%) |
Apr 27, 2010 | 17.01 | 17.26 | 16.44 | 16.47 | 465,797 | -0.55(-3.24%) |
Apr 26, 2010 | 17.27 | 17.38 | 16.95 | 17.02 | 375,711 | -0.20(-1.15%) |
Apr 23, 2010 | 17.15 | 17.27 | 17.07 | 17.22 | 466,568 | +0.12(+0.72%) |
Apr 22, 2010 | 16.39 | 17.14 | 16.21 | 17.09 | 339,719 | +0.50(+3.02%) |
Apr 21, 2010 | 16.23 | 16.66 | 16.19 | 16.59 | 431,321 | -0.05(-0.30%) |
Apr 20, 2010 | 16.37 | 16.69 | 16.30 | 16.64 | 647,412 | +0.41(+2.53%) |
Apr 19, 2010 | 16.41 | 16.68 | 16.08 | 16.23 | 456,136 | -0.22(-1.35%) |
Apr 16, 2010 | 16.81 | 17.01 | 16.31 | 16.45 | 391,416 | -0.35(-2.10%) |
Apr 15, 2010 | 16.65 | 16.86 | 16.65 | 16.81 | 212,798 | +0.00(+0.00%) |
Apr 14, 2010 | 16.79 | 16.86 | 16.71 | 16.81 | 203,941 | +0.08(+0.49%) |
Apr 13, 2010 | 16.67 | 16.75 | 16.53 | 16.72 | 467,378 | +0.05(+0.30%) |
Apr 12, 2010 | 16.51 | 16.76 | 16.41 | 16.67 | 448,113 | +0.15(+0.89%) |
Apr 09, 2010 | 16.64 | 16.66 | 16.35 | 16.53 | 179,063 | -0.13(-0.79%) |
Apr 08, 2010 | 16.36 | 16.71 | 16.13 | 16.66 | 403,138 | +0.36(+2.22%) |
Apr 07, 2010 | 16.31 | 16.39 | 16.09 | 16.30 | 573,256 | -0.09(-0.55%) |
Apr 06, 2010 | 16.21 | 16.39 | 16.21 | 16.39 | 145,271 | +0.06(+0.35%) |
Apr 05, 2010 | 16.21 | 16.41 | 16.20 | 16.33 | 227,852 | +0.16(+0.97%) |
Apr 01, 2010 | 16.15 | 16.17 | 16.17 | 16.17 | 300,444 | +0.19(+1.18%) |
Mar 31, 2010 | 16.21 | 16.30 | 15.98 | 15.98 | 418,820 | -0.26(-1.62%) |
Mar 30, 2010 | 16.17 | 16.35 | 16.17 | 16.25 | 280,737 | +0.15(+0.92%) |
Mar 29, 2010 | 16.38 | 16.46 | 16.01 | 16.10 | 470,170 | -0.21(-1.31%) |
Mar 26, 2010 | 15.98 | 16.57 | 15.98 | 16.31 | 925,907 | +0.35(+2.21%) |
Mar 25, 2010 | 16.10 | 16.53 | 15.91 | 15.96 | 1,164,460 | -0.07(-0.41%) |
Mar 24, 2010 | 15.65 | 16.06 | 15.52 | 16.02 | 729,560 | +0.28(+1.77%) |
Mar 23, 2010 | 15.02 | 15.77 | 14.98 | 15.75 | 507,642 | +0.71(+4.76%) |
Mar 22, 2010 | 14.77 | 15.05 | 14.66 | 15.03 | 494,259 | +0.19(+1.27%) |
Mar 19, 2010 | 14.92 | 14.99 | 14.75 | 14.84 | 545,552 | +0.02(+0.11%) |
Mar 18, 2010 | 14.67 | 14.86 | 14.59 | 14.82 | 205,811 | +0.19(+1.29%) |
Mar 17, 2010 | 14.42 | 14.67 | 14.33 | 14.64 | 256,124 | +0.29(+2.00%) |
Mar 16, 2010 | 14.36 | 14.47 | 14.20 | 14.35 | 213,983 | -0.01(-0.06%) |
Mar 15, 2010 | 14.31 | 14.38 | 14.29 | 14.36 | 196,992 | -0.20(-1.35%) |
Mar 12, 2010 | 14.53 | 14.72 | 14.37 | 14.55 | 283,528 | +0.08(+0.57%) |
Mar 11, 2010 | 14.55 | 14.59 | 14.28 | 14.47 | 207,002 | -0.20(-1.34%) |
Mar 10, 2010 | 14.47 | 14.78 | 14.47 | 14.67 | 222,867 | +0.16(+1.08%) |
Mar 09, 2010 | 14.12 | 14.61 | 14.07 | 14.51 | 202,990 | +0.28(+1.96%) |
Mar 08, 2010 | 14.32 | 14.34 | 14.16 | 14.23 | 213,390 | -0.04(-0.29%) |
Mar 05, 2010 | 13.84 | 14.28 | 13.83 | 14.27 | 287,058 | +0.48(+3.52%) |
Mar 04, 2010 | 13.76 | 13.83 | 13.62 | 13.79 | 123,356 | +0.09(+0.66%) |
Mar 03, 2010 | 13.82 | 13.97 | 13.66 | 13.70 | 376,648 | -0.05(-0.36%) |
Mar 02, 2010 | 13.69 | 13.90 | 13.60 | 13.75 | 435,451 | +0.08(+0.60%) |
Mar 01, 2010 | 13.33 | 13.76 | 13.33 | 13.67 | 320,995 | +0.47(+3.55%) |
Feb 26, 2010 | 13.27 | 13.34 | 13.01 | 13.20 | 282,168 | -0.02(-0.19%) |
Feb 25, 2010 | 12.81 | 13.22 | 12.79 | 13.22 | 226,579 | +0.24(+1.84%) |
Feb 24, 2010 | 12.96 | 13.10 | 12.90 | 12.98 | 236,067 | +0.10(+0.77%) |
Feb 23, 2010 | 13.11 | 13.16 | 12.88 | 12.89 | 345,982 | -0.27(-2.05%) |
Feb 22, 2010 | 13.23 | 13.29 | 13.02 | 13.16 | 203,862 | -0.03(-0.25%) |
Feb 19, 2010 | 13.16 | 13.39 | 13.04 | 13.19 | 592,245 | -0.49(-3.59%) |
Feb 18, 2010 | 12.83 | 13.76 | 12.72 | 13.68 | 654,396 | +0.39(+2.95%) |
Feb 17, 2010 | 13.21 | 13.47 | 13.11 | 13.29 | 767,883 | +0.17(+1.31%) |
Feb 16, 2010 | 13.24 | 13.29 | 13.02 | 13.11 | 425,700 | +0.05(+0.38%) |
Feb 12, 2010 | 12.62 | 13.07 | 13.07 | 13.07 | 305,402 | +0.29(+2.30%) |
Feb 11, 2010 | 12.57 | 12.87 | 12.43 | 12.77 | 257,618 | +0.11(+0.90%) |
Feb 10, 2010 | 12.62 | 12.71 | 12.34 | 12.66 | 208,227 | -0.05(-0.39%) |
Feb 09, 2010 | 12.62 | 12.75 | 12.50 | 12.71 | 217,645 | +0.24(+1.90%) |
Feb 08, 2010 | 12.59 | 12.61 | 12.35 | 12.47 | 235,096 | -0.19(-1.49%) |
Feb 05, 2010 | 12.65 | 12.67 | 12.26 | 12.66 | 246,432 | -0.01(-0.06%) |
Feb 04, 2010 | 13.07 | 13.09 | 12.62 | 12.66 | 259,367 | -0.50(-3.79%) |
Feb 03, 2010 | 13.20 | 13.37 | 13.02 | 13.16 | 186,306 | -0.11(-0.86%) |
Feb 02, 2010 | 13.24 | 13.43 | 13.12 | 13.28 | 388,511 | +0.03(+0.25%) |