Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.86 | 17.18 | 16.74 | 16.99 | 400,049 | +0.26(+1.57%) |
Apr 29, 2010 | 16.60 | 16.82 | 16.48 | 16.73 | 259,511 | +0.09(+0.54%) |
Apr 28, 2010 | 16.65 | 16.70 | 16.23 | 16.64 | 372,843 | -0.02(-0.12%) |
Apr 27, 2010 | 16.96 | 17.10 | 16.62 | 16.66 | 500,789 | -0.42(-2.47%) |
Apr 26, 2010 | 16.99 | 17.14 | 16.95 | 17.08 | 235,710 | +0.12(+0.73%) |
Apr 23, 2010 | 16.97 | 16.98 | 16.77 | 16.95 | 224,238 | -0.01(-0.08%) |
Apr 22, 2010 | 16.94 | 17.13 | 16.82 | 16.97 | 218,095 | -0.10(-0.57%) |
Apr 21, 2010 | 16.93 | 17.24 | 16.93 | 17.07 | 255,114 | +0.06(+0.33%) |
Apr 20, 2010 | 16.80 | 17.08 | 16.71 | 17.01 | 317,494 | +0.11(+0.65%) |
Apr 19, 2010 | 16.62 | 16.91 | 16.51 | 16.90 | 488,988 | +0.28(+1.70%) |
Apr 16, 2010 | 16.46 | 16.77 | 16.45 | 16.62 | 245,973 | +0.04(+0.25%) |
Apr 15, 2010 | 16.74 | 17.05 | 16.56 | 16.57 | 346,466 | -0.12(-0.70%) |
Apr 14, 2010 | 16.73 | 16.77 | 16.52 | 16.69 | 271,527 | +0.09(+0.54%) |
Apr 13, 2010 | 16.49 | 16.77 | 16.42 | 16.60 | 397,554 | +0.15(+0.88%) |
Apr 12, 2010 | 16.44 | 16.46 | 16.30 | 16.46 | 165,153 | +0.08(+0.51%) |
Apr 09, 2010 | 16.30 | 16.42 | 16.17 | 16.37 | 250,923 | -0.03(-0.17%) |
Apr 08, 2010 | 16.57 | 16.58 | 16.26 | 16.40 | 385,899 | -0.24(-1.41%) |
Apr 07, 2010 | 15.68 | 16.66 | 15.68 | 16.64 | 722,159 | +0.99(+6.32%) |
Apr 06, 2010 | 15.46 | 15.72 | 15.41 | 15.65 | 393,007 | +0.12(+0.76%) |
Apr 05, 2010 | 15.59 | 15.66 | 15.48 | 15.53 | 257,703 | -0.01(-0.04%) |
Apr 01, 2010 | 15.25 | 15.54 | 15.54 | 15.54 | 342,026 | +0.34(+2.23%) |
Mar 31, 2010 | 15.32 | 15.38 | 15.20 | 15.20 | 199,910 | -0.08(-0.54%) |
Mar 30, 2010 | 15.21 | 15.32 | 15.21 | 15.28 | 150,526 | +0.03(+0.23%) |
Mar 29, 2010 | 15.21 | 15.30 | 15.03 | 15.25 | 203,680 | +0.03(+0.18%) |
Mar 26, 2010 | 15.23 | 15.28 | 15.20 | 15.22 | 362,680 | -0.06(-0.36%) |
Mar 25, 2010 | 15.41 | 15.41 | 15.21 | 15.28 | 269,439 | -0.12(-0.76%) |
Mar 24, 2010 | 15.39 | 15.54 | 15.34 | 15.39 | 234,276 | +0.00(+0.00%) |
Mar 23, 2010 | 15.30 | 15.41 | 15.21 | 15.39 | 280,545 | +0.12(+0.81%) |
Mar 22, 2010 | 15.14 | 15.38 | 15.14 | 15.27 | 184,642 | +0.00(+0.00%) |
Mar 19, 2010 | 15.21 | 15.32 | 15.19 | 15.27 | 283,709 | +0.04(+0.27%) |
Mar 18, 2010 | 15.29 | 15.30 | 15.10 | 15.23 | 272,722 | -0.01(-0.09%) |
Mar 17, 2010 | 15.30 | 15.33 | 15.16 | 15.24 | 244,793 | -0.02(-0.14%) |
Mar 16, 2010 | 15.01 | 15.31 | 14.96 | 15.26 | 303,464 | +0.25(+1.66%) |
Mar 15, 2010 | 14.98 | 15.01 | 14.94 | 15.01 | 288,751 | +0.13(+0.87%) |
Mar 12, 2010 | 14.73 | 14.89 | 14.62 | 14.88 | 229,330 | +0.21(+1.40%) |
Mar 11, 2010 | 14.51 | 14.68 | 14.51 | 14.68 | 114,074 | +0.10(+0.66%) |
Mar 10, 2010 | 14.48 | 14.61 | 14.46 | 14.58 | 245,900 | +0.03(+0.24%) |
Mar 09, 2010 | 14.51 | 14.61 | 14.48 | 14.55 | 261,174 | -0.01(-0.09%) |
Mar 08, 2010 | 14.60 | 14.60 | 14.41 | 14.56 | 195,916 | +0.04(+0.28%) |
Mar 05, 2010 | 14.46 | 14.54 | 14.43 | 14.52 | 130,582 | +0.09(+0.62%) |
Mar 04, 2010 | 14.46 | 14.49 | 14.40 | 14.43 | 248,560 | -0.01(-0.05%) |
Mar 03, 2010 | 14.32 | 14.56 | 14.25 | 14.44 | 368,284 | +0.11(+0.77%) |
Mar 02, 2010 | 14.07 | 14.38 | 13.99 | 14.33 | 551,259 | +0.30(+2.14%) |
Mar 01, 2010 | 13.72 | 14.08 | 13.72 | 14.03 | 425,101 | +0.29(+2.09%) |
Feb 26, 2010 | 13.77 | 13.87 | 13.70 | 13.74 | 366,171 | -0.10(-0.69%) |
Feb 25, 2010 | 13.70 | 13.83 | 13.31 | 13.83 | 230,773 | +0.10(+0.70%) |
Feb 24, 2010 | 13.71 | 13.94 | 13.60 | 13.74 | 511,218 | +0.03(+0.25%) |
Feb 23, 2010 | 13.77 | 13.77 | 13.65 | 13.70 | 184,586 | -0.03(-0.25%) |
Feb 22, 2010 | 13.64 | 13.81 | 13.56 | 13.74 | 241,136 | +0.19(+1.42%) |
Feb 19, 2010 | 13.36 | 13.62 | 13.27 | 13.55 | 338,423 | +0.23(+1.75%) |
Feb 18, 2010 | 13.24 | 13.36 | 13.22 | 13.31 | 276,831 | +0.03(+0.21%) |
Feb 17, 2010 | 13.13 | 13.31 | 13.05 | 13.29 | 342,878 | +0.10(+0.73%) |
Feb 16, 2010 | 13.33 | 13.43 | 13.12 | 13.19 | 325,096 | -0.17(-1.28%) |
Feb 12, 2010 | 13.02 | 13.36 | 13.36 | 13.36 | 552,532 | +0.28(+2.15%) |
Feb 11, 2010 | 12.96 | 13.08 | 12.85 | 13.08 | 243,073 | +0.10(+0.79%) |
Feb 10, 2010 | 12.88 | 12.98 | 12.83 | 12.98 | 297,763 | +0.12(+0.91%) |
Feb 09, 2010 | 12.83 | 12.97 | 12.74 | 12.86 | 328,157 | +0.12(+0.91%) |
Feb 08, 2010 | 12.62 | 12.88 | 12.62 | 12.74 | 247,981 | +0.07(+0.54%) |
Feb 05, 2010 | 12.77 | 12.86 | 12.51 | 12.68 | 437,656 | -0.03(-0.22%) |
Feb 04, 2010 | 12.77 | 13.00 | 12.55 | 12.70 | 444,018 | -0.01(-0.11%) |
Feb 03, 2010 | 12.53 | 12.79 | 12.45 | 12.72 | 501,902 | +0.10(+0.76%) |
Feb 02, 2010 | 12.51 | 12.65 | 12.40 | 12.62 | 295,261 | +0.12(+0.96%) |