Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.20 | 18.35 | 17.46 | 17.46 | 240,195 | -0.70(-3.86%) |
Apr 29, 2010 | 17.73 | 18.20 | 17.70 | 18.16 | 191,425 | +0.59(+3.36%) |
Apr 28, 2010 | 17.76 | 17.88 | 17.38 | 17.57 | 207,910 | -0.14(-0.76%) |
Apr 27, 2010 | 17.89 | 18.17 | 17.65 | 17.71 | 307,511 | -0.24(-1.34%) |
Apr 26, 2010 | 18.52 | 18.88 | 17.93 | 17.95 | 413,076 | -0.66(-3.56%) |
Apr 23, 2010 | 18.08 | 18.62 | 17.90 | 18.61 | 289,422 | +0.57(+3.16%) |
Apr 22, 2010 | 17.88 | 18.17 | 17.07 | 18.04 | 760,802 | -0.27(-1.48%) |
Apr 21, 2010 | 16.63 | 18.37 | 16.61 | 18.31 | 1,165,808 | +1.78(+10.75%) |
Apr 20, 2010 | 16.63 | 16.74 | 16.41 | 16.53 | 381,310 | +0.00(+0.00%) |
Apr 19, 2010 | 16.66 | 16.69 | 16.32 | 16.53 | 188,518 | -0.20(-1.21%) |
Apr 16, 2010 | 16.63 | 16.78 | 16.51 | 16.74 | 382,284 | +0.02(+0.10%) |
Apr 15, 2010 | 16.83 | 16.85 | 16.54 | 16.72 | 192,083 | -0.11(-0.65%) |
Apr 14, 2010 | 16.74 | 16.88 | 16.66 | 16.83 | 222,025 | +0.13(+0.76%) |
Apr 13, 2010 | 16.61 | 16.71 | 16.38 | 16.70 | 178,366 | +0.08(+0.46%) |
Apr 12, 2010 | 16.55 | 16.63 | 16.35 | 16.63 | 245,910 | +0.05(+0.28%) |
Apr 09, 2010 | 16.71 | 16.72 | 16.51 | 16.58 | 140,973 | -0.10(-0.58%) |
Apr 08, 2010 | 16.79 | 16.93 | 16.66 | 16.68 | 192,988 | -0.22(-1.30%) |
Apr 07, 2010 | 17.24 | 17.24 | 16.81 | 16.90 | 230,002 | -0.25(-1.48%) |
Apr 06, 2010 | 17.14 | 17.28 | 17.05 | 17.15 | 159,830 | +0.23(+1.35%) |
Apr 05, 2010 | 16.55 | 17.20 | 16.51 | 16.92 | 222,818 | +0.48(+2.90%) |
Apr 01, 2010 | 16.30 | 16.44 | 16.44 | 16.44 | 296,551 | +0.19(+1.14%) |
Mar 31, 2010 | 16.32 | 16.58 | 16.25 | 16.26 | 157,944 | -0.11(-0.70%) |
Mar 30, 2010 | 16.83 | 16.87 | 16.37 | 16.37 | 390,576 | -0.39(-2.32%) |
Mar 29, 2010 | 16.78 | 16.95 | 16.62 | 16.76 | 276,901 | +0.08(+0.51%) |
Mar 26, 2010 | 16.50 | 16.88 | 16.39 | 16.68 | 168,361 | +0.27(+1.67%) |
Mar 25, 2010 | 16.67 | 16.89 | 16.39 | 16.40 | 198,812 | -0.14(-0.82%) |
Mar 24, 2010 | 16.72 | 16.77 | 16.48 | 16.54 | 118,360 | -0.19(-1.11%) |
Mar 23, 2010 | 16.49 | 16.77 | 16.43 | 16.72 | 87,771 | +0.24(+1.46%) |
Mar 22, 2010 | 16.26 | 16.55 | 16.21 | 16.48 | 127,223 | +0.08(+0.49%) |
Mar 19, 2010 | 16.81 | 16.87 | 16.32 | 16.40 | 171,341 | -0.32(-1.92%) |
Mar 18, 2010 | 16.47 | 16.75 | 16.46 | 16.72 | 120,482 | +0.19(+1.17%) |
Mar 17, 2010 | 16.58 | 16.69 | 16.47 | 16.53 | 111,422 | -0.06(-0.38%) |
Mar 16, 2010 | 16.63 | 16.68 | 16.46 | 16.59 | 119,767 | -0.04(-0.23%) |
Mar 15, 2010 | 16.68 | 16.69 | 16.57 | 16.63 | 116,469 | -0.34(-2.02%) |
Mar 12, 2010 | 17.00 | 17.19 | 16.79 | 16.97 | 99,477 | +0.08(+0.47%) |
Mar 11, 2010 | 16.48 | 16.92 | 16.38 | 16.89 | 130,738 | +0.27(+1.65%) |
Mar 10, 2010 | 16.70 | 16.99 | 16.57 | 16.62 | 146,913 | -0.14(-0.81%) |
Mar 09, 2010 | 16.35 | 17.08 | 16.35 | 16.75 | 209,035 | +0.40(+2.43%) |
Mar 08, 2010 | 16.41 | 16.57 | 16.33 | 16.36 | 87,103 | -0.10(-0.62%) |
Mar 05, 2010 | 16.03 | 16.59 | 16.00 | 16.46 | 149,884 | +0.47(+2.93%) |
Mar 04, 2010 | 16.06 | 16.13 | 15.93 | 15.99 | 45,425 | +0.03(+0.21%) |
Mar 03, 2010 | 15.81 | 16.13 | 15.74 | 15.95 | 128,964 | +0.21(+1.36%) |
Mar 02, 2010 | 15.45 | 15.80 | 15.44 | 15.74 | 115,910 | +0.27(+1.72%) |
Mar 01, 2010 | 15.16 | 15.49 | 15.16 | 15.47 | 178,362 | +0.30(+2.00%) |
Feb 26, 2010 | 15.34 | 15.34 | 15.06 | 15.17 | 74,005 | -0.12(-0.77%) |
Feb 25, 2010 | 15.00 | 15.29 | 14.92 | 15.29 | 73,126 | +0.15(+1.00%) |
Feb 24, 2010 | 15.06 | 15.28 | 15.04 | 15.14 | 82,567 | +0.14(+0.96%) |
Feb 23, 2010 | 15.17 | 15.22 | 14.95 | 14.99 | 123,603 | -0.16(-1.06%) |
Feb 22, 2010 | 15.29 | 15.29 | 15.11 | 15.15 | 111,264 | -0.14(-0.91%) |
Feb 19, 2010 | 15.53 | 15.62 | 15.24 | 15.29 | 200,737 | -0.24(-1.52%) |
Feb 18, 2010 | 15.30 | 15.54 | 15.17 | 15.53 | 115,694 | +0.26(+1.68%) |
Feb 17, 2010 | 15.05 | 15.27 | 14.98 | 15.27 | 125,832 | +0.24(+1.60%) |
Feb 16, 2010 | 14.97 | 15.06 | 14.82 | 15.03 | 163,897 | +0.13(+0.88%) |
Feb 12, 2010 | 14.89 | 14.90 | 14.90 | 14.90 | 338,431 | -0.08(-0.51%) |
Feb 11, 2010 | 14.84 | 15.03 | 14.61 | 14.97 | 162,307 | +0.05(+0.37%) |
Feb 10, 2010 | 14.89 | 15.00 | 14.55 | 14.92 | 197,754 | +0.02(+0.14%) |
Feb 09, 2010 | 15.02 | 15.02 | 14.62 | 14.90 | 337,117 | +0.08(+0.54%) |
Feb 08, 2010 | 15.35 | 15.35 | 14.79 | 14.82 | 487,515 | -0.61(-3.93%) |
Feb 05, 2010 | 14.71 | 15.44 | 13.71 | 15.43 | 647,830 | +0.02(+0.11%) |
Feb 04, 2010 | 15.78 | 15.78 | 15.27 | 15.41 | 325,198 | -0.44(-2.76%) |
Feb 03, 2010 | 15.80 | 15.90 | 15.57 | 15.85 | 243,563 | +0.06(+0.37%) |
Feb 02, 2010 | 15.70 | 15.84 | 15.54 | 15.79 | 159,234 | +0.14(+0.91%) |