Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.29 | 16.34 | 15.40 | 15.40 | 263,854 | -0.94(-5.74%) |
Apr 29, 2010 | 15.84 | 16.34 | 15.42 | 16.34 | 147,095 | +0.59(+3.76%) |
Apr 28, 2010 | 15.72 | 16.04 | 15.67 | 15.75 | 125,441 | +0.18(+1.17%) |
Apr 27, 2010 | 15.74 | 16.20 | 15.55 | 15.57 | 135,252 | -0.22(-1.40%) |
Apr 26, 2010 | 16.19 | 16.19 | 15.76 | 15.79 | 98,800 | -0.46(-2.83%) |
Apr 23, 2010 | 16.13 | 16.25 | 16.03 | 16.25 | 124,207 | +0.08(+0.51%) |
Apr 22, 2010 | 15.83 | 16.20 | 15.70 | 16.17 | 115,469 | +0.16(+1.02%) |
Apr 21, 2010 | 15.74 | 16.01 | 15.70 | 16.00 | 198,895 | +0.24(+1.52%) |
Apr 20, 2010 | 15.67 | 15.76 | 15.63 | 15.76 | 165,832 | +0.12(+0.76%) |
Apr 19, 2010 | 15.49 | 15.71 | 15.26 | 15.64 | 154,560 | +0.06(+0.36%) |
Apr 16, 2010 | 15.49 | 15.68 | 15.28 | 15.59 | 312,699 | -0.01(-0.04%) |
Apr 15, 2010 | 15.20 | 15.62 | 15.02 | 15.59 | 204,517 | +0.43(+2.82%) |
Apr 14, 2010 | 15.05 | 15.18 | 14.82 | 15.16 | 250,376 | +0.16(+1.05%) |
Apr 13, 2010 | 15.03 | 15.03 | 14.83 | 15.01 | 61,962 | -0.06(-0.42%) |
Apr 12, 2010 | 14.96 | 15.09 | 14.93 | 15.07 | 80,383 | +0.08(+0.50%) |
Apr 09, 2010 | 14.99 | 15.09 | 14.91 | 14.99 | 94,063 | -0.05(-0.34%) |
Apr 08, 2010 | 14.87 | 15.09 | 14.68 | 15.04 | 129,613 | +0.11(+0.76%) |
Apr 07, 2010 | 14.82 | 14.96 | 14.77 | 14.93 | 98,053 | +0.04(+0.30%) |
Apr 06, 2010 | 14.44 | 14.92 | 14.40 | 14.89 | 76,375 | +0.34(+2.34%) |
Apr 05, 2010 | 14.39 | 14.55 | 14.29 | 14.55 | 70,270 | +0.17(+1.18%) |
Apr 01, 2010 | 14.42 | 14.38 | 14.38 | 14.38 | 97,381 | -0.03(-0.17%) |
Mar 31, 2010 | 14.45 | 14.74 | 14.38 | 14.40 | 180,587 | -0.16(-1.08%) |
Mar 30, 2010 | 14.54 | 14.62 | 14.39 | 14.56 | 59,196 | +0.08(+0.52%) |
Mar 29, 2010 | 14.55 | 14.55 | 14.37 | 14.48 | 51,378 | +0.03(+0.17%) |
Mar 26, 2010 | 14.71 | 14.77 | 14.43 | 14.46 | 90,549 | -0.17(-1.16%) |
Mar 25, 2010 | 14.77 | 15.04 | 14.59 | 14.63 | 104,888 | -0.08(-0.51%) |
Mar 24, 2010 | 14.98 | 15.01 | 14.67 | 14.70 | 126,772 | -0.35(-2.34%) |
Mar 23, 2010 | 15.01 | 15.10 | 14.81 | 15.06 | 121,149 | +0.02(+0.13%) |
Mar 22, 2010 | 14.84 | 15.09 | 14.82 | 15.04 | 116,137 | +0.08(+0.55%) |
Mar 19, 2010 | 14.90 | 14.96 | 14.57 | 14.96 | 395,516 | +0.14(+0.98%) |
Mar 18, 2010 | 14.86 | 14.99 | 14.70 | 14.81 | 74,860 | -0.03(-0.21%) |
Mar 17, 2010 | 14.75 | 14.99 | 14.70 | 14.84 | 157,822 | +0.12(+0.81%) |
Mar 16, 2010 | 14.60 | 14.72 | 14.48 | 14.72 | 105,483 | +0.13(+0.91%) |
Mar 15, 2010 | 14.48 | 14.62 | 14.44 | 14.59 | 126,396 | +0.13(+0.91%) |
Mar 12, 2010 | 14.54 | 14.54 | 14.33 | 14.46 | 125,779 | -0.06(-0.39%) |
Mar 11, 2010 | 14.37 | 14.53 | 14.37 | 14.52 | 104,206 | +0.02(+0.13%) |
Mar 10, 2010 | 14.29 | 14.58 | 14.22 | 14.50 | 144,848 | +0.20(+1.39%) |
Mar 09, 2010 | 14.18 | 14.38 | 14.18 | 14.30 | 74,642 | +0.03(+0.24%) |
Mar 08, 2010 | 14.38 | 14.43 | 14.25 | 14.26 | 82,229 | -0.17(-1.18%) |
Mar 05, 2010 | 14.13 | 14.44 | 14.07 | 14.43 | 165,023 | +0.35(+2.46%) |
Mar 04, 2010 | 14.08 | 14.11 | 13.91 | 14.09 | 53,091 | +0.09(+0.63%) |
Mar 03, 2010 | 14.13 | 14.21 | 13.96 | 14.00 | 126,456 | -0.10(-0.71%) |
Mar 02, 2010 | 13.92 | 14.13 | 13.91 | 14.10 | 127,341 | +0.16(+1.17%) |
Mar 01, 2010 | 13.43 | 14.02 | 13.40 | 13.94 | 464,495 | +0.57(+4.24%) |
Feb 26, 2010 | 13.57 | 13.70 | 13.35 | 13.37 | 138,771 | -0.23(-1.67%) |
Feb 25, 2010 | 13.59 | 13.63 | 13.40 | 13.60 | 84,496 | -0.10(-0.74%) |
Feb 24, 2010 | 13.31 | 13.77 | 13.31 | 13.70 | 87,949 | +0.26(+1.90%) |
Feb 23, 2010 | 13.42 | 13.52 | 13.27 | 13.44 | 104,862 | -0.06(-0.46%) |
Feb 22, 2010 | 13.39 | 13.50 | 13.34 | 13.50 | 76,237 | +0.19(+1.45%) |
Feb 19, 2010 | 13.24 | 13.38 | 13.17 | 13.31 | 95,506 | +0.07(+0.52%) |
Feb 18, 2010 | 13.01 | 13.24 | 13.01 | 13.24 | 64,051 | +0.22(+1.68%) |
Feb 17, 2010 | 13.12 | 13.12 | 12.92 | 13.02 | 60,352 | -0.03(-0.24%) |
Feb 16, 2010 | 12.96 | 13.05 | 12.86 | 13.05 | 96,018 | +0.21(+1.60%) |
Feb 12, 2010 | 12.64 | 12.85 | 12.85 | 12.85 | 125,691 | +0.07(+0.54%) |
Feb 11, 2010 | 12.64 | 12.81 | 12.55 | 12.78 | 139,774 | +0.07(+0.59%) |
Feb 10, 2010 | 12.44 | 12.75 | 12.44 | 12.71 | 103,537 | +0.19(+1.54%) |
Feb 09, 2010 | 12.59 | 12.66 | 12.41 | 12.51 | 137,010 | +0.09(+0.70%) |
Feb 08, 2010 | 12.69 | 12.69 | 12.43 | 12.43 | 110,389 | -0.26(-2.07%) |
Feb 05, 2010 | 12.47 | 12.75 | 12.41 | 12.69 | 90,456 | +0.21(+1.70%) |
Feb 04, 2010 | 12.56 | 12.68 | 12.41 | 12.47 | 147,152 | -0.16(-1.24%) |
Feb 03, 2010 | 12.79 | 12.93 | 12.54 | 12.63 | 126,732 | -0.22(-1.75%) |
Feb 02, 2010 | 12.93 | 13.10 | 12.82 | 12.86 | 157,735 | -0.10(-0.77%) |