Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.97 | 15.17 | 14.51 | 14.54 | 399,902 | -0.46(-3.05%) |
Apr 29, 2010 | 15.27 | 15.29 | 14.89 | 15.00 | 402,213 | -0.19(-1.24%) |
Apr 28, 2010 | 15.35 | 15.54 | 15.11 | 15.19 | 391,502 | -0.08(-0.53%) |
Apr 27, 2010 | 15.92 | 16.05 | 15.23 | 15.27 | 405,744 | -0.74(-4.60%) |
Apr 26, 2010 | 15.87 | 16.15 | 15.86 | 16.01 | 691,529 | +0.14(+0.91%) |
Apr 23, 2010 | 15.37 | 15.89 | 15.08 | 15.86 | 656,573 | +0.53(+3.45%) |
Apr 22, 2010 | 15.37 | 15.47 | 15.08 | 15.33 | 681,920 | -0.19(-1.21%) |
Apr 21, 2010 | 16.00 | 16.06 | 15.32 | 15.52 | 376 | -0.52(-3.24%) |
Apr 20, 2010 | 16.01 | 16.22 | 15.80 | 16.04 | 562 | +0.06(+0.39%) |
Apr 19, 2010 | 16.30 | 16.41 | 15.92 | 15.98 | 309,453 | -0.39(-2.41%) |
Apr 16, 2010 | 16.21 | 16.48 | 16.18 | 16.37 | 287,182 | +0.15(+0.94%) |
Apr 15, 2010 | 16.18 | 16.52 | 16.10 | 16.22 | 273,582 | -0.03(-0.17%) |
Apr 14, 2010 | 16.03 | 16.26 | 15.93 | 16.25 | 254,886 | +0.35(+2.20%) |
Apr 13, 2010 | 15.73 | 16.02 | 15.73 | 15.90 | 368,559 | +0.12(+0.74%) |
Apr 12, 2010 | 15.86 | 15.86 | 15.66 | 15.78 | 468,541 | -0.01(-0.06%) |
Apr 09, 2010 | 15.74 | 15.85 | 15.62 | 15.79 | 607,904 | +0.00(+0.00%) |
Apr 08, 2010 | 15.75 | 15.86 | 15.59 | 15.79 | 304,819 | -0.05(-0.34%) |
Apr 07, 2010 | 15.88 | 15.95 | 15.79 | 15.85 | 351,415 | -0.11(-0.67%) |
Apr 06, 2010 | 16.00 | 16.17 | 15.94 | 15.95 | 203,887 | -0.14(-0.89%) |
Apr 05, 2010 | 16.09 | 16.23 | 15.96 | 16.10 | 276,161 | +0.12(+0.73%) |
Apr 01, 2010 | 15.89 | 15.98 | 15.98 | 15.98 | 277,075 | +0.14(+0.91%) |
Mar 31, 2010 | 16.07 | 16.09 | 15.72 | 15.84 | 396,483 | -0.29(-1.78%) |
Mar 30, 2010 | 16.13 | 16.38 | 15.98 | 16.12 | 177,324 | +0.03(+0.17%) |
Mar 29, 2010 | 16.05 | 16.22 | 16.02 | 16.10 | 248,554 | +0.06(+0.39%) |
Mar 26, 2010 | 15.73 | 16.03 | 15.67 | 16.03 | 340,509 | +0.39(+2.52%) |
Mar 25, 2010 | 15.83 | 16.09 | 15.62 | 15.64 | 160,590 | -0.01(-0.06%) |
Mar 24, 2010 | 15.85 | 15.91 | 15.60 | 15.65 | 144,576 | -0.25(-1.58%) |
Mar 23, 2010 | 15.97 | 16.14 | 15.77 | 15.90 | 221,399 | -0.03(-0.17%) |
Mar 22, 2010 | 15.42 | 15.95 | 15.42 | 15.93 | 202,297 | +0.35(+2.25%) |
Mar 19, 2010 | 16.16 | 16.23 | 15.51 | 15.58 | 733,133 | -0.47(-2.91%) |
Mar 18, 2010 | 16.17 | 16.21 | 15.95 | 16.04 | 194,141 | -0.10(-0.61%) |
Mar 17, 2010 | 16.14 | 16.23 | 16.07 | 16.14 | 294,313 | +0.06(+0.39%) |
Mar 16, 2010 | 16.26 | 16.27 | 15.95 | 16.08 | 285,352 | -0.09(-0.56%) |
Mar 15, 2010 | 16.07 | 16.20 | 16.06 | 16.17 | 302,139 | -0.32(-1.96%) |
Mar 12, 2010 | 16.71 | 16.71 | 16.29 | 16.49 | 270,418 | -0.21(-1.24%) |
Mar 11, 2010 | 16.15 | 16.70 | 16.15 | 16.70 | 213,350 | +0.30(+1.86%) |
Mar 10, 2010 | 16.45 | 16.51 | 16.19 | 16.39 | 487,695 | +0.03(+0.16%) |
Mar 09, 2010 | 16.09 | 16.51 | 16.00 | 16.37 | 378,079 | +0.18(+1.11%) |
Mar 08, 2010 | 16.11 | 16.28 | 16.09 | 16.19 | 427,847 | +0.04(+0.22%) |
Mar 05, 2010 | 15.88 | 16.34 | 15.86 | 16.15 | 512,364 | +0.32(+2.04%) |
Mar 04, 2010 | 15.72 | 15.89 | 15.71 | 15.83 | 206,425 | +0.22(+1.38%) |
Mar 03, 2010 | 15.58 | 15.70 | 15.50 | 15.61 | 240,735 | +0.11(+0.69%) |
Mar 02, 2010 | 15.62 | 15.93 | 15.45 | 15.50 | 798,667 | -0.12(-0.75%) |
Mar 01, 2010 | 15.33 | 15.67 | 15.33 | 15.62 | 287,687 | +0.30(+1.93%) |
Feb 26, 2010 | 15.36 | 15.52 | 15.25 | 15.32 | 317,889 | -0.07(-0.47%) |
Feb 25, 2010 | 15.35 | 15.50 | 15.30 | 15.40 | 515,276 | -0.22(-1.38%) |
Feb 24, 2010 | 15.25 | 15.67 | 15.23 | 15.61 | 479,972 | +0.36(+2.35%) |
Feb 23, 2010 | 15.20 | 15.35 | 15.18 | 15.25 | 824,529 | -0.01(-0.06%) |
Feb 22, 2010 | 14.88 | 15.33 | 14.72 | 15.26 | 789,062 | +0.39(+2.59%) |
Feb 19, 2010 | 14.64 | 14.92 | 14.62 | 14.88 | 235,051 | +0.25(+1.72%) |
Feb 18, 2010 | 14.38 | 14.65 | 14.28 | 14.62 | 251,420 | +0.29(+2.00%) |
Feb 17, 2010 | 14.29 | 14.38 | 14.21 | 14.34 | 204,955 | +0.09(+0.63%) |
Feb 16, 2010 | 14.10 | 14.25 | 13.95 | 14.25 | 189,367 | +0.23(+1.66%) |
Feb 12, 2010 | 13.66 | 14.01 | 14.01 | 14.01 | 274,846 | +0.17(+1.23%) |
Feb 11, 2010 | 13.34 | 13.87 | 13.24 | 13.84 | 259,078 | +0.51(+3.84%) |
Feb 10, 2010 | 13.57 | 13.64 | 13.20 | 13.33 | 308,319 | -0.31(-2.30%) |
Feb 09, 2010 | 13.40 | 13.66 | 13.18 | 13.65 | 453,012 | +0.46(+3.47%) |
Feb 08, 2010 | 13.69 | 13.69 | 13.18 | 13.19 | 388,107 | -0.53(-3.86%) |
Feb 05, 2010 | 13.71 | 13.83 | 13.49 | 13.72 | 487,091 | +0.01(+0.07%) |
Feb 04, 2010 | 13.65 | 13.81 | 13.58 | 13.71 | 669,429 | -0.06(-0.46%) |
Feb 03, 2010 | 13.68 | 13.84 | 13.40 | 13.77 | 344,563 | +0.04(+0.33%) |
Feb 02, 2010 | 13.46 | 13.84 | 13.38 | 13.73 | 366,422 | +0.43(+3.20%) |