Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.36 | 17.38 | 16.26 | 16.28 | 464,588 | -1.08(-6.20%) |
Apr 29, 2010 | 16.58 | 17.36 | 16.44 | 17.36 | 230,592 | +0.90(+5.45%) |
Apr 28, 2010 | 16.43 | 16.98 | 16.40 | 16.46 | 256,413 | +0.09(+0.55%) |
Apr 27, 2010 | 16.77 | 16.94 | 16.37 | 16.37 | 520,185 | -0.49(-2.89%) |
Apr 26, 2010 | 17.61 | 17.61 | 16.50 | 16.86 | 642,705 | -0.82(-4.66%) |
Apr 23, 2010 | 17.64 | 17.94 | 17.56 | 17.68 | 299,523 | +0.00(+0.00%) |
Apr 22, 2010 | 16.93 | 17.82 | 16.87 | 17.68 | 544,716 | +0.56(+3.24%) |
Apr 21, 2010 | 16.76 | 17.23 | 16.68 | 17.13 | 701,580 | +0.31(+1.83%) |
Apr 20, 2010 | 16.78 | 16.90 | 16.64 | 16.82 | 221,628 | +0.07(+0.44%) |
Apr 19, 2010 | 16.41 | 16.81 | 16.28 | 16.75 | 246,047 | +0.21(+1.25%) |
Apr 16, 2010 | 16.92 | 16.92 | 16.27 | 16.54 | 362,799 | -0.30(-1.76%) |
Apr 15, 2010 | 16.75 | 17.18 | 16.65 | 16.84 | 370,352 | +0.02(+0.10%) |
Apr 14, 2010 | 16.43 | 16.82 | 16.39 | 16.82 | 240,282 | +0.41(+2.53%) |
Apr 13, 2010 | 16.18 | 16.41 | 16.12 | 16.41 | 237,150 | +0.15(+0.90%) |
Apr 12, 2010 | 16.15 | 16.26 | 16.13 | 16.26 | 201,074 | +0.07(+0.45%) |
Apr 09, 2010 | 15.86 | 16.22 | 15.83 | 16.19 | 218,213 | +0.34(+2.16%) |
Apr 08, 2010 | 15.62 | 15.97 | 15.62 | 15.84 | 203,307 | +0.15(+0.96%) |
Apr 07, 2010 | 15.60 | 16.06 | 15.59 | 15.69 | 296,803 | +0.02(+0.14%) |
Apr 06, 2010 | 15.14 | 16.07 | 15.09 | 15.67 | 829,280 | +0.43(+2.83%) |
Apr 05, 2010 | 15.13 | 15.24 | 15.02 | 15.24 | 228,316 | +0.21(+1.42%) |
Apr 01, 2010 | 14.90 | 15.03 | 15.03 | 15.03 | 271,100 | +0.33(+2.21%) |
Mar 31, 2010 | 14.68 | 15.12 | 14.58 | 14.70 | 365,568 | -0.08(-0.57%) |
Mar 30, 2010 | 14.75 | 14.91 | 14.60 | 14.79 | 221,947 | +0.02(+0.11%) |
Mar 29, 2010 | 15.03 | 15.10 | 14.66 | 14.77 | 278,768 | -0.25(-1.64%) |
Mar 26, 2010 | 15.20 | 15.34 | 14.98 | 15.01 | 167,044 | -0.19(-1.25%) |
Mar 25, 2010 | 15.30 | 15.61 | 15.16 | 15.21 | 202,763 | +0.06(+0.37%) |
Mar 24, 2010 | 15.50 | 15.60 | 15.11 | 15.15 | 550,142 | -0.45(-2.91%) |
Mar 23, 2010 | 15.70 | 15.70 | 15.35 | 15.60 | 284,324 | -0.10(-0.61%) |
Mar 22, 2010 | 15.32 | 15.70 | 15.23 | 15.70 | 278,133 | +0.25(+1.60%) |
Mar 19, 2010 | 15.42 | 15.45 | 15.14 | 15.45 | 553,249 | +0.03(+0.22%) |
Mar 18, 2010 | 15.28 | 15.47 | 15.26 | 15.42 | 378,827 | +0.10(+0.62%) |
Mar 17, 2010 | 15.40 | 15.50 | 15.13 | 15.32 | 329,607 | -0.04(-0.26%) |
Mar 16, 2010 | 15.05 | 15.37 | 14.74 | 15.36 | 237,482 | +0.32(+2.12%) |
Mar 15, 2010 | 14.98 | 15.17 | 14.86 | 15.04 | 231,386 | -0.12(-0.81%) |
Mar 12, 2010 | 14.91 | 15.17 | 14.91 | 15.17 | 339,484 | +0.28(+1.88%) |
Mar 11, 2010 | 14.72 | 14.99 | 14.66 | 14.89 | 263,392 | +0.07(+0.49%) |
Mar 10, 2010 | 14.63 | 14.85 | 14.63 | 14.81 | 244,570 | +0.24(+1.62%) |
Mar 09, 2010 | 14.58 | 14.70 | 14.47 | 14.58 | 333,650 | -0.03(-0.19%) |
Mar 08, 2010 | 14.77 | 14.86 | 14.58 | 14.61 | 287,009 | -0.21(-1.42%) |
Mar 05, 2010 | 14.06 | 14.85 | 14.03 | 14.82 | 439,755 | +0.81(+5.78%) |
Mar 04, 2010 | 13.91 | 14.01 | 13.79 | 14.01 | 273,525 | +0.16(+1.12%) |
Mar 03, 2010 | 13.91 | 14.06 | 13.77 | 13.85 | 354,991 | -0.03(-0.24%) |
Mar 02, 2010 | 13.83 | 13.95 | 13.75 | 13.88 | 373,889 | +0.04(+0.32%) |
Mar 01, 2010 | 13.72 | 13.86 | 13.65 | 13.84 | 277,729 | +0.19(+1.42%) |
Feb 26, 2010 | 13.92 | 13.92 | 13.46 | 13.65 | 306,285 | -0.22(-1.60%) |
Feb 25, 2010 | 13.77 | 13.90 | 13.69 | 13.87 | 233,937 | -0.07(-0.48%) |
Feb 24, 2010 | 13.82 | 14.20 | 13.76 | 13.93 | 388,036 | +0.21(+1.49%) |
Feb 23, 2010 | 13.88 | 13.94 | 13.56 | 13.73 | 241,157 | -0.13(-0.92%) |
Feb 22, 2010 | 13.88 | 13.88 | 13.64 | 13.86 | 200,901 | +0.04(+0.32%) |
Feb 19, 2010 | 13.92 | 13.97 | 13.63 | 13.81 | 370,802 | -0.11(-0.80%) |
Feb 18, 2010 | 13.72 | 13.95 | 13.47 | 13.92 | 500,473 | +0.20(+1.45%) |
Feb 17, 2010 | 13.71 | 13.72 | 13.33 | 13.72 | 354,080 | +0.04(+0.32%) |
Feb 16, 2010 | 13.24 | 13.69 | 13.04 | 13.68 | 555,698 | +0.51(+3.87%) |
Feb 12, 2010 | 12.96 | 13.17 | 13.17 | 13.17 | 334,848 | +0.12(+0.89%) |
Feb 11, 2010 | 12.90 | 13.06 | 12.81 | 13.05 | 388,310 | +0.08(+0.64%) |
Feb 10, 2010 | 12.94 | 13.01 | 12.75 | 12.97 | 510,071 | -0.03(-0.21%) |
Feb 09, 2010 | 13.11 | 13.13 | 12.68 | 13.00 | 305,848 | +0.12(+0.95%) |
Feb 08, 2010 | 13.07 | 13.13 | 12.76 | 12.88 | 246,266 | -0.24(-1.86%) |
Feb 05, 2010 | 12.83 | 13.27 | 12.60 | 13.12 | 428,333 | +0.29(+2.25%) |
Feb 04, 2010 | 12.95 | 12.95 | 12.42 | 12.83 | 668,668 | -0.20(-1.53%) |
Feb 03, 2010 | 13.16 | 13.30 | 12.66 | 13.03 | 643,664 | -0.14(-1.09%) |
Feb 02, 2010 | 13.39 | 13.72 | 13.12 | 13.18 | 718,281 | -0.27(-1.98%) |