Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.09 | 18.21 | 17.22 | 17.46 | 258,474 | -0.47(-2.62%) |
Apr 29, 2010 | 17.96 | 18.08 | 17.64 | 17.93 | 218,233 | -0.27(-1.51%) |
Apr 28, 2010 | 18.35 | 18.52 | 17.54 | 18.21 | 387,274 | -0.18(-0.96%) |
Apr 27, 2010 | 18.73 | 18.79 | 18.32 | 18.38 | 262,136 | -0.30(-1.63%) |
Apr 26, 2010 | 18.67 | 18.91 | 18.42 | 18.69 | 335,126 | -0.03(-0.16%) |
Apr 23, 2010 | 18.42 | 19.11 | 17.07 | 18.71 | 541,121 | +0.41(+2.25%) |
Apr 22, 2010 | 17.98 | 18.31 | 17.88 | 18.30 | 204,568 | +0.27(+1.52%) |
Apr 21, 2010 | 17.76 | 18.40 | 17.74 | 18.03 | 367,962 | +0.34(+1.94%) |
Apr 20, 2010 | 17.25 | 17.71 | 17.23 | 17.69 | 272,346 | +0.44(+2.56%) |
Apr 19, 2010 | 16.92 | 17.94 | 16.46 | 17.25 | 348,197 | -0.31(-1.79%) |
Apr 16, 2010 | 17.71 | 17.71 | 16.63 | 17.56 | 280,342 | -0.07(-0.39%) |
Apr 15, 2010 | 17.64 | 17.74 | 17.45 | 17.63 | 209,157 | -0.01(-0.06%) |
Apr 14, 2010 | 17.58 | 17.64 | 17.16 | 17.64 | 282,891 | +0.54(+3.15%) |
Apr 13, 2010 | 16.63 | 17.47 | 16.44 | 17.10 | 695,053 | +0.54(+3.25%) |
Apr 12, 2010 | 18.32 | 18.62 | 16.10 | 16.56 | 1,444,001 | -1.69(-9.24%) |
Apr 09, 2010 | 17.59 | 18.57 | 17.59 | 18.24 | 363,519 | +0.62(+3.50%) |
Apr 08, 2010 | 17.25 | 17.64 | 16.66 | 17.63 | 290,275 | +0.37(+2.16%) |
Apr 07, 2010 | 16.89 | 17.52 | 16.77 | 17.26 | 335,874 | +0.46(+2.74%) |
Apr 06, 2010 | 16.71 | 17.03 | 16.56 | 16.79 | 220,858 | +0.43(+2.63%) |
Apr 05, 2010 | 16.66 | 16.66 | 16.34 | 16.36 | 379,053 | -0.10(-0.60%) |
Apr 01, 2010 | 16.16 | 16.46 | 16.46 | 16.46 | 199,929 | +0.41(+2.56%) |
Mar 31, 2010 | 16.17 | 16.29 | 15.87 | 16.05 | 177,652 | +0.14(+0.86%) |
Mar 30, 2010 | 15.73 | 15.95 | 15.71 | 15.91 | 246,710 | +0.33(+2.14%) |
Mar 29, 2010 | 15.56 | 15.76 | 15.29 | 15.58 | 255,293 | +0.22(+1.40%) |
Mar 26, 2010 | 15.58 | 15.64 | 15.23 | 15.36 | 174,252 | -0.18(-1.13%) |
Mar 25, 2010 | 15.43 | 15.68 | 15.39 | 15.54 | 415,104 | -0.04(-0.25%) |
Mar 24, 2010 | 15.29 | 15.58 | 15.02 | 15.58 | 178,529 | +0.23(+1.47%) |
Mar 23, 2010 | 15.31 | 15.35 | 15.04 | 15.35 | 237,784 | +0.35(+2.35%) |
Mar 22, 2010 | 14.65 | 15.00 | 14.60 | 15.00 | 202,102 | +0.28(+1.93%) |
Mar 19, 2010 | 14.81 | 14.94 | 14.70 | 14.72 | 212,033 | -0.17(-1.12%) |
Mar 18, 2010 | 14.99 | 14.99 | 14.80 | 14.88 | 99,707 | -0.01(-0.07%) |
Mar 17, 2010 | 15.04 | 15.08 | 14.70 | 14.89 | 267,253 | -0.05(-0.33%) |
Mar 16, 2010 | 14.96 | 15.05 | 14.84 | 14.94 | 166,397 | -0.03(-0.20%) |
Mar 15, 2010 | 14.79 | 14.97 | 14.75 | 14.97 | 320,531 | +0.22(+1.46%) |
Mar 12, 2010 | 14.89 | 14.89 | 14.35 | 14.76 | 449,067 | -0.04(-0.26%) |
Mar 11, 2010 | 14.79 | 14.89 | 14.70 | 14.80 | 227,867 | +0.07(+0.47%) |
Mar 10, 2010 | 14.70 | 14.80 | 14.60 | 14.73 | 156,199 | +0.03(+0.20%) |
Mar 09, 2010 | 14.77 | 14.79 | 14.63 | 14.70 | 102,082 | +0.00(+0.00%) |
Mar 08, 2010 | 14.74 | 14.89 | 14.61 | 14.70 | 177,251 | -0.28(-1.90%) |
Mar 05, 2010 | 15.03 | 15.03 | 14.61 | 14.98 | 314,091 | +0.11(+0.72%) |
Mar 04, 2010 | 15.13 | 15.13 | 14.76 | 14.87 | 201,183 | -0.26(-1.75%) |
Mar 03, 2010 | 15.12 | 15.19 | 14.97 | 15.14 | 212,956 | +0.18(+1.18%) |
Mar 02, 2010 | 14.69 | 15.14 | 14.69 | 14.96 | 431,950 | +0.36(+2.48%) |
Mar 01, 2010 | 14.89 | 14.89 | 14.56 | 14.60 | 221,529 | -0.10(-0.67%) |
Feb 26, 2010 | 14.59 | 14.70 | 14.35 | 14.70 | 243,844 | +0.35(+2.46%) |
Feb 25, 2010 | 14.34 | 14.45 | 14.09 | 14.34 | 78,926 | -0.01(-0.07%) |
Feb 24, 2010 | 14.40 | 14.45 | 13.96 | 14.35 | 131,994 | +0.04(+0.27%) |
Feb 23, 2010 | 14.31 | 14.47 | 13.98 | 14.32 | 117,547 | -0.06(-0.41%) |
Feb 22, 2010 | 14.68 | 14.68 | 13.94 | 14.37 | 175,037 | -0.15(-1.01%) |
Feb 19, 2010 | 14.68 | 14.68 | 14.36 | 14.52 | 98,887 | -0.04(-0.27%) |
Feb 18, 2010 | 13.94 | 14.60 | 13.72 | 14.56 | 206,686 | +0.48(+3.41%) |
Feb 17, 2010 | 14.40 | 14.40 | 14.07 | 14.08 | 114,514 | -0.27(-1.91%) |
Feb 16, 2010 | 14.45 | 14.45 | 14.16 | 14.35 | 206,991 | +0.34(+2.45%) |
Feb 12, 2010 | 13.80 | 14.01 | 14.01 | 14.01 | 150,840 | +0.25(+1.85%) |
Feb 11, 2010 | 13.60 | 13.80 | 13.23 | 13.76 | 116,558 | +0.35(+2.63%) |
Feb 10, 2010 | 13.69 | 13.90 | 13.40 | 13.40 | 141,778 | -0.28(-2.08%) |
Feb 09, 2010 | 13.55 | 13.72 | 13.23 | 13.69 | 237,503 | +0.62(+4.72%) |
Feb 08, 2010 | 13.08 | 13.39 | 13.01 | 13.07 | 192,422 | -0.29(-2.20%) |
Feb 05, 2010 | 13.43 | 13.43 | 12.98 | 13.37 | 265,313 | -0.11(-0.80%) |
Feb 04, 2010 | 13.61 | 13.61 | 13.13 | 13.47 | 290,375 | -0.29(-2.13%) |
Feb 03, 2010 | 14.21 | 14.35 | 13.23 | 13.77 | 355,923 | -0.22(-1.54%) |
Feb 02, 2010 | 13.61 | 14.17 | 13.11 | 13.98 | 211,153 | +0.73(+5.55%) |