Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.61 | 23.21 | 19.50 | 22.85 | 14,232 | +3.38(+17.38%) |
Apr 29, 2010 | 19.78 | 19.91 | 19.20 | 19.47 | 2,833 | +0.07(+0.37%) |
Apr 28, 2010 | 19.62 | 19.66 | 19.30 | 19.40 | 5,661 | -0.25(-1.27%) |
Apr 27, 2010 | 19.59 | 19.64 | 19.54 | 19.64 | 1,892 | -0.66(-3.23%) |
Apr 26, 2010 | 19.41 | 20.42 | 19.24 | 20.30 | 13,850 | +1.21(+6.31%) |
Apr 23, 2010 | 18.86 | 19.14 | 18.86 | 19.09 | 2,128 | +0.61(+3.29%) |
Apr 22, 2010 | 18.05 | 18.49 | 18.00 | 18.49 | 1,578 | +0.17(+0.92%) |
Apr 21, 2010 | 18.60 | 18.66 | 18.32 | 18.32 | 1,667 | -0.29(-1.55%) |
Apr 20, 2010 | 18.81 | 18.81 | 18.60 | 18.60 | 473 | +0.02(+0.09%) |
Apr 19, 2010 | 18.69 | 18.94 | 18.01 | 18.59 | 5,557 | +0.09(+0.50%) |
Apr 16, 2010 | 17.68 | 18.64 | 17.68 | 18.49 | 591 | -0.19(-1.04%) |
Apr 15, 2010 | 18.52 | 18.69 | 18.35 | 18.69 | 2,607 | +0.16(+0.87%) |
Apr 14, 2010 | 18.93 | 19.36 | 18.14 | 18.53 | 3,594 | -0.19(-1.04%) |
Apr 13, 2010 | 18.35 | 18.72 | 18.21 | 18.72 | 1,655 | +0.30(+1.65%) |
Apr 12, 2010 | 18.57 | 18.81 | 17.94 | 18.42 | 5,637 | +0.30(+1.63%) |
Apr 09, 2010 | 18.39 | 18.81 | 18.12 | 18.12 | 6,503 | +0.03(+0.14%) |
Apr 08, 2010 | 17.50 | 18.10 | 17.50 | 18.10 | 1,182 | +0.20(+1.13%) |
Apr 07, 2010 | 17.45 | 18.31 | 17.45 | 17.89 | 2,246 | -0.02(-0.09%) |
Apr 06, 2010 | 17.71 | 17.91 | 17.71 | 17.91 | 2,625 | +0.15(+0.86%) |
Apr 05, 2010 | 16.50 | 17.82 | 16.50 | 17.76 | 3,316 | +0.34(+1.94%) |
Apr 01, 2010 | 16.57 | 17.42 | 17.42 | 17.42 | 2,956 | +0.24(+1.38%) |
Mar 31, 2010 | 17.25 | 17.53 | 16.84 | 17.18 | 1,564 | -0.49(-2.78%) |
Mar 30, 2010 | 17.59 | 17.67 | 17.55 | 17.67 | 1,655 | -0.08(-0.48%) |
Mar 29, 2010 | 17.76 | 17.88 | 17.34 | 17.76 | 4,890 | -0.17(-0.94%) |
Mar 26, 2010 | 17.27 | 18.10 | 16.30 | 17.93 | 10,137 | +0.90(+5.32%) |
Mar 25, 2010 | 17.00 | 17.74 | 16.93 | 17.02 | 2,383 | +0.08(+0.50%) |
Mar 24, 2010 | 16.34 | 16.94 | 15.87 | 16.94 | 17,193 | +0.08(+0.50%) |
Mar 23, 2010 | 17.81 | 18.18 | 16.54 | 16.85 | 33,674 | -0.76(-4.32%) |
Mar 22, 2010 | 15.75 | 17.69 | 15.64 | 17.61 | 19,148 | +1.86(+11.81%) |
Mar 19, 2010 | 16.07 | 16.07 | 15.32 | 15.75 | 7,459 | -0.41(-2.51%) |
Mar 18, 2010 | 16.19 | 16.91 | 16.08 | 16.16 | 1,536 | -1.09(-6.32%) |
Mar 17, 2010 | 17.32 | 17.32 | 17.09 | 17.25 | 1,586 | +0.16(+0.94%) |
Mar 16, 2010 | 16.50 | 17.09 | 16.50 | 17.09 | 3,065 | +0.01(+0.05%) |
Mar 15, 2010 | 16.96 | 17.98 | 16.79 | 17.08 | 827 | -0.72(-4.04%) |
Mar 12, 2010 | 17.34 | 17.97 | 17.34 | 17.80 | 827 | +0.55(+3.19%) |
Mar 11, 2010 | 17.61 | 17.61 | 17.17 | 17.25 | 1,182 | +0.04(+0.25%) |
Mar 10, 2010 | 17.79 | 17.79 | 17.21 | 17.21 | 2,246 | +0.29(+1.70%) |
Mar 08, 2010 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | -0.02(-0.10%) |
Mar 05, 2010 | 16.42 | 16.94 | 16.42 | 16.94 | 450 | +0.88(+5.48%) |
Mar 04, 2010 | 16.06 | 16.06 | 16.06 | 16.06 | 118 | -0.01(-0.05%) |
Mar 02, 2010 | 15.88 | 16.07 | 16.07 | 16.07 | 5,794 | +0.68(+4.39%) |
Mar 01, 2010 | 14.80 | 15.64 | 14.80 | 15.39 | 1,672 | -0.21(-1.35%) |
Feb 26, 2010 | 15.56 | 15.79 | 15.31 | 15.60 | 16,459 | -0.21(-1.34%) |
Feb 25, 2010 | 15.22 | 16.63 | 15.01 | 15.81 | 16,511 | +0.26(+1.69%) |
Feb 24, 2010 | 15.64 | 15.78 | 15.09 | 15.55 | 12,913 | -0.42(-2.62%) |
Feb 23, 2010 | 15.74 | 15.97 | 15.66 | 15.97 | 847 | -0.36(-2.20%) |
Feb 22, 2010 | 15.37 | 16.33 | 15.37 | 16.33 | 6,892 | +0.74(+4.77%) |
Feb 19, 2010 | 15.63 | 15.86 | 15.14 | 15.59 | 5,757 | +0.55(+3.66%) |
Feb 18, 2010 | 15.20 | 15.74 | 15.04 | 15.04 | 867 | +0.03(+0.23%) |
Feb 17, 2010 | 14.93 | 15.13 | 14.74 | 15.00 | 1,655 | -0.13(-0.84%) |
Feb 16, 2010 | 15.14 | 15.16 | 14.16 | 15.13 | 5,985 | +0.25(+1.65%) |
Feb 12, 2010 | 15.09 | 14.88 | 14.88 | 14.88 | 354 | -0.22(-1.46%) |
Feb 11, 2010 | 15.65 | 15.65 | 15.06 | 15.10 | 1,182 | -0.90(-5.60%) |
Feb 09, 2010 | 16.10 | 16.00 | 16.00 | 16.00 | 2,128 | -0.50(-3.02%) |
Feb 08, 2010 | 16.44 | 16.50 | 16.16 | 16.50 | 4,323 | +0.19(+1.14%) |
Feb 05, 2010 | 15.94 | 16.33 | 15.64 | 16.31 | 709 | -0.34(-2.03%) |
Feb 04, 2010 | 16.87 | 16.93 | 16.18 | 16.65 | 3,312 | +0.33(+2.02%) |
Feb 03, 2010 | 16.76 | 16.77 | 16.32 | 16.32 | 3,305 | -0.68(-4.03%) |
Feb 02, 2010 | 16.79 | 17.50 | 16.67 | 17.01 | 4,584 | +0.41(+2.45%) |