Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.23 | 17.28 | 16.33 | 16.33 | 329,306 | -0.96(-5.56%) |
Apr 29, 2010 | 16.82 | 17.29 | 16.71 | 17.29 | 321,723 | +0.66(+3.94%) |
Apr 28, 2010 | 16.47 | 16.75 | 16.41 | 16.63 | 160,095 | +0.22(+1.32%) |
Apr 27, 2010 | 16.55 | 16.77 | 16.40 | 16.42 | 207,663 | -0.19(-1.14%) |
Apr 26, 2010 | 16.76 | 17.01 | 16.54 | 16.61 | 178,709 | -0.13(-0.77%) |
Apr 23, 2010 | 16.79 | 16.89 | 16.50 | 16.73 | 104,853 | -0.04(-0.26%) |
Apr 22, 2010 | 16.46 | 16.81 | 16.33 | 16.78 | 78,286 | +0.09(+0.53%) |
Apr 21, 2010 | 16.74 | 16.84 | 16.39 | 16.69 | 143,186 | -0.04(-0.24%) |
Apr 20, 2010 | 16.61 | 16.79 | 16.57 | 16.73 | 125,381 | +0.28(+1.69%) |
Apr 19, 2010 | 16.31 | 16.50 | 15.79 | 16.45 | 448,717 | +0.03(+0.20%) |
Apr 16, 2010 | 16.69 | 16.79 | 16.18 | 16.42 | 184,244 | -0.23(-1.40%) |
Apr 15, 2010 | 16.79 | 16.93 | 16.61 | 16.65 | 202,519 | -0.10(-0.60%) |
Apr 14, 2010 | 16.68 | 16.96 | 16.60 | 16.75 | 302,998 | +0.25(+1.51%) |
Apr 13, 2010 | 15.74 | 16.51 | 15.74 | 16.50 | 382,161 | +0.64(+4.00%) |
Apr 12, 2010 | 16.02 | 16.06 | 15.81 | 15.87 | 196,198 | -0.12(-0.75%) |
Apr 09, 2010 | 16.03 | 16.17 | 15.89 | 15.99 | 176,213 | +0.00(+0.00%) |
Apr 08, 2010 | 15.87 | 16.22 | 15.83 | 15.99 | 263,369 | -0.04(-0.22%) |
Apr 07, 2010 | 16.27 | 16.37 | 15.85 | 16.03 | 385,051 | -0.21(-1.28%) |
Apr 06, 2010 | 15.90 | 16.37 | 15.79 | 16.23 | 439,665 | +0.87(+5.70%) |
Apr 05, 2010 | 15.37 | 15.97 | 15.18 | 15.36 | 663,041 | -0.00(-0.03%) |
Apr 01, 2010 | 13.68 | 15.36 | 15.36 | 15.36 | 3,109,834 | +1.84(+13.62%) |
Mar 31, 2010 | 13.76 | 13.82 | 13.51 | 13.52 | 285,668 | -0.25(-1.83%) |
Mar 30, 2010 | 13.88 | 13.90 | 13.64 | 13.77 | 187,376 | -0.13(-0.92%) |
Mar 29, 2010 | 13.93 | 14.05 | 13.85 | 13.90 | 119,133 | +0.05(+0.37%) |
Mar 26, 2010 | 13.95 | 14.05 | 13.77 | 13.85 | 129,993 | -0.02(-0.14%) |
Mar 25, 2010 | 13.92 | 14.26 | 13.82 | 13.87 | 209,286 | -0.02(-0.12%) |
Mar 24, 2010 | 14.16 | 14.18 | 13.85 | 13.88 | 178,991 | -0.28(-1.97%) |
Mar 23, 2010 | 14.12 | 14.18 | 14.00 | 14.16 | 159,312 | +0.07(+0.48%) |
Mar 22, 2010 | 13.86 | 14.13 | 13.78 | 14.10 | 273,598 | +0.27(+1.96%) |
Mar 19, 2010 | 14.18 | 14.22 | 13.65 | 13.82 | 388,994 | -0.29(-2.04%) |
Mar 18, 2010 | 13.99 | 14.14 | 13.93 | 14.11 | 196,661 | +0.20(+1.41%) |
Mar 17, 2010 | 13.93 | 14.21 | 13.87 | 13.92 | 214,649 | +0.04(+0.26%) |
Mar 16, 2010 | 13.84 | 13.90 | 13.73 | 13.88 | 247,525 | +0.20(+1.43%) |
Mar 15, 2010 | 13.57 | 13.71 | 13.50 | 13.68 | 139,194 | +0.01(+0.09%) |
Mar 12, 2010 | 13.70 | 13.73 | 13.52 | 13.67 | 98,705 | -0.02(-0.12%) |
Mar 11, 2010 | 13.60 | 13.70 | 13.50 | 13.69 | 140,688 | +0.04(+0.32%) |
Mar 10, 2010 | 13.46 | 13.73 | 13.46 | 13.64 | 130,173 | +0.20(+1.49%) |
Mar 09, 2010 | 13.50 | 13.58 | 13.39 | 13.45 | 127,615 | -0.06(-0.44%) |
Mar 08, 2010 | 13.38 | 13.55 | 13.38 | 13.51 | 146,737 | +0.14(+1.05%) |
Mar 05, 2010 | 13.27 | 13.38 | 13.18 | 13.37 | 274,940 | +0.20(+1.49%) |
Mar 04, 2010 | 12.87 | 13.18 | 12.81 | 13.17 | 107,802 | +0.34(+2.65%) |
Mar 03, 2010 | 12.79 | 13.05 | 12.68 | 12.83 | 165,791 | +0.13(+1.04%) |
Mar 02, 2010 | 12.71 | 12.84 | 12.67 | 12.70 | 195,139 | +0.05(+0.38%) |
Mar 01, 2010 | 12.62 | 12.94 | 12.49 | 12.65 | 274,655 | +0.10(+0.83%) |
Feb 26, 2010 | 12.69 | 12.69 | 12.48 | 12.55 | 78,356 | -0.09(-0.73%) |
Feb 25, 2010 | 12.44 | 12.74 | 12.26 | 12.64 | 144,914 | +0.06(+0.48%) |
Feb 24, 2010 | 12.55 | 12.87 | 12.41 | 12.58 | 137,747 | +0.04(+0.29%) |
Feb 23, 2010 | 12.78 | 12.81 | 12.42 | 12.54 | 187,676 | -0.19(-1.47%) |
Feb 22, 2010 | 12.34 | 12.80 | 12.23 | 12.73 | 294,315 | +0.42(+3.44%) |
Feb 19, 2010 | 11.91 | 12.36 | 11.88 | 12.31 | 397,131 | +0.33(+2.73%) |
Feb 18, 2010 | 11.91 | 11.99 | 11.75 | 11.98 | 266,599 | +0.02(+0.17%) |
Feb 17, 2010 | 11.98 | 12.17 | 11.82 | 11.96 | 318,631 | -0.35(-2.82%) |
Feb 16, 2010 | 12.29 | 12.36 | 12.09 | 12.31 | 264,543 | +0.06(+0.46%) |
Feb 12, 2010 | 12.02 | 12.25 | 12.25 | 12.25 | 277,887 | +0.14(+1.15%) |
Feb 11, 2010 | 11.98 | 12.12 | 11.70 | 12.11 | 156,821 | +0.08(+0.66%) |
Feb 10, 2010 | 11.93 | 12.10 | 11.64 | 12.03 | 194,461 | +0.08(+0.70%) |
Feb 09, 2010 | 11.78 | 12.08 | 11.70 | 11.95 | 272,104 | +0.36(+3.10%) |
Feb 08, 2010 | 11.60 | 11.90 | 11.48 | 11.59 | 222,019 | -0.06(-0.48%) |
Feb 05, 2010 | 11.57 | 11.67 | 11.14 | 11.64 | 352,228 | +0.14(+1.18%) |
Feb 04, 2010 | 11.88 | 11.94 | 11.48 | 11.51 | 343,153 | -0.44(-3.71%) |
Feb 03, 2010 | 12.00 | 12.32 | 11.92 | 11.95 | 218,657 | -0.13(-1.09%) |
Feb 02, 2010 | 12.15 | 12.26 | 12.02 | 12.08 | 188,725 | -0.09(-0.72%) |