Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.23 | 16.23 | 15.81 | 15.81 | 10,947 | -0.25(-1.56%) |
Apr 29, 2010 | 16.00 | 16.11 | 15.78 | 16.07 | 7,470 | +0.28(+1.76%) |
Apr 28, 2010 | 15.73 | 15.86 | 15.73 | 15.79 | 19,417 | +0.09(+0.60%) |
Apr 27, 2010 | 16.00 | 16.00 | 15.60 | 15.69 | 10,915 | -0.30(-1.87%) |
Apr 26, 2010 | 16.00 | 16.00 | 15.76 | 15.99 | 7,026 | +0.09(+0.55%) |
Apr 23, 2010 | 16.00 | 16.06 | 15.76 | 15.90 | 6,870 | -0.12(-0.72%) |
Apr 22, 2010 | 16.13 | 16.26 | 15.95 | 16.02 | 7,562 | -0.14(-0.84%) |
Apr 21, 2010 | 16.13 | 16.18 | 16.13 | 16.15 | 3,325 | +0.37(+2.32%) |
Apr 20, 2010 | 15.45 | 15.88 | 15.39 | 15.79 | 3,592 | +0.13(+0.82%) |
Apr 19, 2010 | 15.70 | 15.73 | 15.60 | 15.66 | 3,666 | +0.07(+0.43%) |
Apr 16, 2010 | 15.96 | 16.09 | 15.59 | 15.59 | 11,597 | -0.32(-2.00%) |
Apr 15, 2010 | 15.68 | 16.02 | 15.68 | 15.91 | 6,259 | +0.17(+1.08%) |
Apr 14, 2010 | 15.59 | 15.76 | 15.58 | 15.74 | 6,482 | +0.18(+1.18%) |
Apr 13, 2010 | 15.65 | 15.65 | 15.40 | 15.56 | 6,972 | +0.03(+0.22%) |
Apr 12, 2010 | 15.80 | 15.80 | 15.39 | 15.52 | 6,517 | -0.09(-0.56%) |
Apr 09, 2010 | 15.39 | 15.61 | 15.39 | 15.61 | 5,917 | +0.38(+2.49%) |
Apr 08, 2010 | 15.57 | 15.71 | 15.23 | 15.23 | 14,581 | -0.23(-1.52%) |
Apr 07, 2010 | 16.04 | 16.17 | 15.45 | 15.47 | 9,238 | -0.65(-4.04%) |
Apr 06, 2010 | 16.34 | 16.43 | 16.04 | 16.12 | 5,661 | -0.31(-1.88%) |
Apr 05, 2010 | 16.03 | 16.43 | 16.03 | 16.43 | 4,502 | +0.62(+3.95%) |
Apr 01, 2010 | 15.80 | 15.80 | 15.80 | 15.80 | 6,855 | +0.10(+0.64%) |
Mar 31, 2010 | 15.43 | 15.94 | 15.43 | 15.70 | 9,308 | -0.01(-0.09%) |
Mar 30, 2010 | 15.83 | 15.83 | 15.34 | 15.71 | 12,037 | +0.17(+1.08%) |
Mar 29, 2010 | 16.24 | 16.24 | 15.43 | 15.55 | 8,837 | -0.66(-4.10%) |
Mar 26, 2010 | 16.38 | 16.45 | 16.10 | 16.21 | 5,937 | -0.29(-1.75%) |
Mar 25, 2010 | 16.94 | 16.97 | 16.42 | 16.50 | 38,248 | -0.45(-2.65%) |
Mar 24, 2010 | 17.06 | 17.12 | 16.88 | 16.95 | 4,168 | -0.19(-1.14%) |
Mar 23, 2010 | 17.13 | 17.24 | 16.88 | 17.14 | 8,194 | -0.06(-0.35%) |
Mar 22, 2010 | 17.32 | 17.37 | 16.81 | 17.20 | 10,061 | -0.21(-1.19%) |
Mar 19, 2010 | 17.13 | 17.42 | 17.11 | 17.41 | 20,617 | +0.38(+2.25%) |
Mar 18, 2010 | 16.98 | 17.18 | 16.90 | 17.03 | 5,541 | -0.01(-0.08%) |
Mar 17, 2010 | 17.07 | 17.11 | 16.89 | 17.04 | 2,029 | -0.40(-2.31%) |
Mar 16, 2010 | 17.11 | 17.45 | 17.03 | 17.45 | 7,264 | -0.03(-0.19%) |
Mar 15, 2010 | 17.38 | 17.61 | 17.03 | 17.48 | 4,010 | +0.42(+2.44%) |
Mar 12, 2010 | 17.09 | 17.44 | 17.06 | 17.06 | 3,469 | -0.30(-1.74%) |
Mar 11, 2010 | 17.04 | 17.36 | 17.04 | 17.36 | 4,174 | +0.20(+1.17%) |
Mar 10, 2010 | 16.87 | 17.16 | 16.79 | 17.16 | 5,049 | +0.39(+2.32%) |
Mar 09, 2010 | 16.56 | 16.77 | 16.45 | 16.77 | 7,653 | +0.25(+1.54%) |
Mar 08, 2010 | 16.60 | 16.60 | 16.24 | 16.52 | 2,140 | -0.03(-0.20%) |
Mar 05, 2010 | 16.22 | 16.63 | 16.22 | 16.55 | 8,448 | +0.32(+1.94%) |
Mar 04, 2010 | 16.24 | 16.24 | 16.10 | 16.24 | 4,524 | +0.03(+0.21%) |
Mar 03, 2010 | 16.23 | 16.57 | 16.20 | 16.20 | 10,360 | -0.07(-0.41%) |
Mar 02, 2010 | 15.71 | 16.37 | 15.71 | 16.27 | 15,100 | +0.39(+2.45%) |
Mar 01, 2010 | 15.43 | 15.94 | 15.15 | 15.88 | 9,551 | +0.49(+3.18%) |
Feb 26, 2010 | 15.28 | 15.52 | 15.26 | 15.39 | 8,244 | +0.11(+0.70%) |
Feb 25, 2010 | 15.32 | 15.32 | 15.06 | 15.28 | 2,085 | -0.09(-0.57%) |
Feb 24, 2010 | 15.66 | 15.66 | 15.22 | 15.37 | 7,195 | -0.35(-2.22%) |
Feb 23, 2010 | 15.08 | 16.04 | 15.03 | 15.72 | 16,310 | +0.87(+5.87%) |
Feb 22, 2010 | 14.47 | 15.14 | 14.47 | 14.85 | 13,757 | +0.03(+0.23%) |
Feb 19, 2010 | 15.06 | 15.10 | 14.66 | 14.82 | 23,114 | -0.23(-1.52%) |
Feb 18, 2010 | 14.88 | 15.06 | 14.57 | 15.04 | 15,565 | +0.25(+1.68%) |
Feb 17, 2010 | 14.73 | 14.80 | 14.63 | 14.80 | 4,639 | +0.13(+0.87%) |
Feb 16, 2010 | 14.65 | 14.75 | 14.45 | 14.67 | 4,243 | +0.11(+0.78%) |
Feb 12, 2010 | 14.43 | 14.55 | 14.55 | 14.55 | 4,173 | +0.01(+0.05%) |
Feb 11, 2010 | 14.43 | 14.68 | 14.43 | 14.55 | 8,125 | +0.13(+0.93%) |
Feb 10, 2010 | 14.26 | 14.63 | 14.23 | 14.41 | 7,043 | +0.12(+0.85%) |
Feb 09, 2010 | 14.50 | 14.80 | 14.29 | 14.29 | 7,855 | -0.04(-0.28%) |
Feb 08, 2010 | 14.77 | 14.77 | 14.33 | 14.33 | 10,192 | -0.44(-2.95%) |
Feb 05, 2010 | 14.94 | 14.94 | 14.63 | 14.77 | 9,357 | -0.08(-0.54%) |
Feb 04, 2010 | 15.10 | 15.15 | 14.83 | 14.85 | 8,179 | -0.23(-1.56%) |
Feb 03, 2010 | 15.60 | 15.81 | 15.08 | 15.08 | 12,909 | -0.49(-3.15%) |
Feb 02, 2010 | 15.97 | 15.97 | 15.51 | 15.57 | 11,787 | -0.32(-1.99%) |