Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.56 | 16.93 | 16.21 | 16.28 | 205,387 | -0.29(-1.75%) |
Apr 29, 2010 | 16.25 | 16.60 | 15.99 | 16.57 | 116,040 | +0.42(+2.60%) |
Apr 28, 2010 | 16.09 | 16.50 | 15.97 | 16.15 | 174,119 | +0.16(+1.00%) |
Apr 27, 2010 | 16.02 | 16.37 | 15.93 | 15.99 | 144,343 | -0.11(-0.68%) |
Apr 26, 2010 | 15.87 | 16.14 | 15.87 | 16.10 | 97,847 | +0.17(+1.07%) |
Apr 23, 2010 | 15.65 | 15.95 | 15.49 | 15.93 | 82,642 | +0.26(+1.66%) |
Apr 22, 2010 | 15.94 | 15.94 | 15.41 | 15.67 | 112,786 | -0.40(-2.49%) |
Apr 21, 2010 | 15.80 | 16.13 | 15.69 | 16.07 | 138,658 | +0.28(+1.77%) |
Apr 20, 2010 | 15.69 | 15.79 | 15.52 | 15.79 | 74,556 | +0.12(+0.77%) |
Apr 19, 2010 | 15.39 | 15.74 | 15.34 | 15.67 | 155,396 | +0.20(+1.29%) |
Apr 16, 2010 | 15.66 | 15.80 | 15.30 | 15.47 | 136,776 | -0.17(-1.09%) |
Apr 15, 2010 | 15.92 | 16.13 | 15.62 | 15.64 | 165,466 | -0.34(-2.13%) |
Apr 14, 2010 | 15.75 | 16.05 | 15.72 | 15.98 | 125,227 | +0.26(+1.65%) |
Apr 13, 2010 | 15.84 | 15.92 | 15.57 | 15.72 | 136,526 | -0.11(-0.69%) |
Apr 12, 2010 | 16.34 | 16.36 | 15.69 | 15.83 | 267,762 | -0.54(-3.30%) |
Apr 09, 2010 | 16.45 | 16.48 | 16.22 | 16.37 | 75,450 | -0.08(-0.49%) |
Apr 08, 2010 | 16.48 | 16.57 | 16.16 | 16.45 | 120,809 | -0.08(-0.48%) |
Apr 07, 2010 | 16.56 | 16.59 | 16.39 | 16.53 | 294,945 | -0.09(-0.54%) |
Apr 06, 2010 | 16.67 | 16.68 | 16.52 | 16.62 | 165,911 | -0.07(-0.42%) |
Apr 05, 2010 | 16.75 | 16.80 | 16.54 | 16.69 | 206,720 | -0.05(-0.30%) |
Apr 01, 2010 | 16.79 | 16.74 | 16.74 | 16.74 | 174,600 | -0.05(-0.30%) |
Mar 31, 2010 | 16.83 | 16.85 | 16.64 | 16.79 | 247,441 | -0.05(-0.30%) |
Mar 30, 2010 | 16.90 | 16.92 | 16.75 | 16.84 | 174,072 | -0.05(-0.30%) |
Mar 29, 2010 | 16.97 | 16.97 | 16.80 | 16.89 | 214,502 | -0.01(-0.06%) |
Mar 26, 2010 | 16.85 | 17.06 | 16.70 | 16.90 | 151,275 | +0.14(+0.84%) |
Mar 25, 2010 | 16.99 | 17.24 | 16.47 | 16.76 | 180,415 | -0.02(-0.12%) |
Mar 24, 2010 | 16.85 | 17.04 | 16.74 | 16.78 | 211,697 | -0.07(-0.42%) |
Mar 23, 2010 | 16.57 | 16.92 | 16.44 | 16.85 | 169,584 | +0.29(+1.75%) |
Mar 22, 2010 | 16.15 | 16.59 | 16.05 | 16.56 | 118,387 | +0.31(+1.91%) |
Mar 19, 2010 | 16.40 | 16.47 | 16.19 | 16.25 | 196,465 | -0.15(-0.91%) |
Mar 18, 2010 | 16.26 | 16.40 | 16.07 | 16.40 | 110,036 | +0.08(+0.49%) |
Mar 17, 2010 | 16.49 | 16.65 | 16.25 | 16.32 | 100,504 | -0.20(-1.21%) |
Mar 16, 2010 | 16.37 | 16.53 | 16.06 | 16.52 | 163,094 | +0.20(+1.23%) |
Mar 15, 2010 | 16.04 | 16.36 | 16.03 | 16.32 | 203,793 | +0.36(+2.26%) |
Mar 12, 2010 | 15.92 | 16.05 | 15.90 | 15.96 | 126,240 | -0.03(-0.19%) |
Mar 11, 2010 | 15.74 | 16.09 | 15.55 | 15.99 | 194,974 | -0.01(-0.06%) |
Mar 10, 2010 | 15.84 | 16.23 | 15.56 | 16.00 | 263,441 | +0.19(+1.20%) |
Mar 09, 2010 | 15.84 | 15.98 | 15.66 | 15.81 | 254,944 | -0.10(-0.63%) |
Mar 08, 2010 | 15.91 | 16.04 | 15.79 | 15.91 | 304,609 | +0.02(+0.13%) |
Mar 05, 2010 | 15.76 | 16.15 | 15.51 | 15.89 | 689,072 | +0.96(+6.43%) |
Mar 04, 2010 | 15.21 | 15.34 | 14.84 | 14.93 | 157,595 | -0.22(-1.45%) |
Mar 03, 2010 | 15.05 | 15.34 | 14.91 | 15.15 | 348,074 | +0.07(+0.46%) |
Mar 02, 2010 | 14.87 | 15.10 | 14.66 | 15.08 | 366,278 | +0.19(+1.28%) |
Mar 01, 2010 | 14.67 | 15.14 | 14.67 | 14.89 | 175,545 | +0.23(+1.57%) |
Feb 26, 2010 | 14.84 | 14.84 | 14.53 | 14.66 | 87,817 | -0.09(-0.61%) |
Feb 25, 2010 | 14.45 | 14.81 | 14.25 | 14.75 | 132,002 | +0.17(+1.17%) |
Feb 24, 2010 | 14.60 | 14.78 | 14.55 | 14.58 | 54,781 | -0.03(-0.21%) |
Feb 23, 2010 | 14.59 | 14.77 | 14.45 | 14.61 | 74,032 | +0.02(+0.14%) |
Feb 22, 2010 | 14.70 | 14.71 | 14.45 | 14.59 | 72,284 | -0.13(-0.88%) |
Feb 19, 2010 | 14.96 | 15.00 | 14.67 | 14.72 | 110,993 | -0.20(-1.34%) |
Feb 18, 2010 | 14.95 | 15.01 | 14.70 | 14.92 | 165,836 | +0.01(+0.07%) |
Feb 17, 2010 | 14.86 | 14.95 | 14.65 | 14.91 | 349,008 | +0.12(+0.81%) |
Feb 16, 2010 | 14.91 | 15.03 | 14.38 | 14.79 | 109,827 | -0.08(-0.54%) |
Feb 12, 2010 | 14.45 | 14.87 | 14.87 | 14.87 | 163,500 | +0.27(+1.85%) |
Feb 11, 2010 | 13.91 | 14.61 | 13.91 | 14.60 | 206,193 | +0.60(+4.29%) |
Feb 10, 2010 | 13.90 | 14.05 | 13.64 | 14.00 | 104,015 | +0.10(+0.72%) |
Feb 09, 2010 | 13.61 | 13.94 | 13.53 | 13.90 | 145,641 | +0.44(+3.27%) |
Feb 08, 2010 | 13.60 | 13.63 | 13.40 | 13.46 | 73,991 | -0.17(-1.25%) |
Feb 05, 2010 | 13.83 | 13.83 | 13.22 | 13.63 | 144,092 | -0.26(-1.87%) |
Feb 04, 2010 | 14.16 | 14.16 | 13.70 | 13.89 | 154,990 | -0.34(-2.39%) |
Feb 03, 2010 | 14.34 | 14.39 | 13.98 | 14.23 | 119,964 | -0.22(-1.52%) |
Feb 02, 2010 | 14.43 | 14.61 | 14.18 | 14.45 | 160,496 | -0.02(-0.14%) |