Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.92 | 13.99 | 13.71 | 13.71 | 213,248 | -0.25(-1.79%) |
Apr 29, 2010 | 14.24 | 14.25 | 13.75 | 13.96 | 444,121 | -0.28(-1.97%) |
Apr 28, 2010 | 14.26 | 14.48 | 14.10 | 14.24 | 257,923 | +0.00(+0.00%) |
Apr 27, 2010 | 14.62 | 14.82 | 14.21 | 14.24 | 286,264 | -0.42(-2.86%) |
Apr 26, 2010 | 14.93 | 15.02 | 14.60 | 14.66 | 207,026 | -0.27(-1.81%) |
Apr 23, 2010 | 14.53 | 14.98 | 14.47 | 14.93 | 222,288 | +0.36(+2.47%) |
Apr 22, 2010 | 14.78 | 15.03 | 14.43 | 14.57 | 352,832 | -0.36(-2.41%) |
Apr 21, 2010 | 15.12 | 15.21 | 14.79 | 14.93 | 238,558 | -0.21(-1.39%) |
Apr 20, 2010 | 15.06 | 15.25 | 14.95 | 15.14 | 170,305 | +0.10(+0.66%) |
Apr 19, 2010 | 15.28 | 15.28 | 14.98 | 15.04 | 263,551 | -0.32(-2.08%) |
Apr 16, 2010 | 15.52 | 15.70 | 15.25 | 15.36 | 194,059 | -0.14(-0.90%) |
Apr 15, 2010 | 15.66 | 15.89 | 15.46 | 15.50 | 208,429 | -0.10(-0.64%) |
Apr 14, 2010 | 15.42 | 15.77 | 15.37 | 15.60 | 381,781 | +0.28(+1.83%) |
Apr 13, 2010 | 15.34 | 15.37 | 15.00 | 15.32 | 360,196 | +0.07(+0.46%) |
Apr 12, 2010 | 15.14 | 15.65 | 15.14 | 15.25 | 586,797 | +0.10(+0.66%) |
Apr 09, 2010 | 15.15 | 15.48 | 14.96 | 15.15 | 338,601 | -0.05(-0.33%) |
Apr 08, 2010 | 15.05 | 15.22 | 14.85 | 15.20 | 772,986 | +0.09(+0.60%) |
Apr 07, 2010 | 15.43 | 15.50 | 15.00 | 15.11 | 486,821 | -0.43(-2.77%) |
Apr 06, 2010 | 15.52 | 15.70 | 15.34 | 15.54 | 241,501 | +0.01(+0.06%) |
Apr 05, 2010 | 15.76 | 15.89 | 15.30 | 15.53 | 380,240 | -0.22(-1.40%) |
Apr 01, 2010 | 15.86 | 15.75 | 15.75 | 15.75 | 402,600 | +0.00(+0.00%) |
Mar 31, 2010 | 15.98 | 16.08 | 15.74 | 15.75 | 462,326 | -0.23(-1.44%) |
Mar 30, 2010 | 16.24 | 16.25 | 15.09 | 15.98 | 2,133,305 | -0.63(-3.79%) |
Mar 29, 2010 | 16.80 | 17.12 | 16.45 | 16.61 | 607,747 | -0.18(-1.07%) |
Mar 26, 2010 | 17.41 | 17.42 | 16.78 | 16.79 | 200,358 | -0.52(-3.00%) |
Mar 25, 2010 | 17.98 | 18.00 | 17.27 | 17.31 | 158,328 | -0.67(-3.73%) |
Mar 24, 2010 | 17.84 | 18.18 | 17.77 | 17.98 | 193,142 | +0.14(+0.78%) |
Mar 23, 2010 | 18.09 | 18.15 | 17.50 | 17.84 | 275,978 | -0.25(-1.38%) |
Mar 22, 2010 | 18.10 | 18.27 | 17.92 | 18.09 | 626,790 | -0.06(-0.33%) |
Mar 19, 2010 | 18.50 | 18.98 | 18.06 | 18.15 | 387,331 | -0.73(-3.87%) |
Mar 18, 2010 | 18.49 | 18.93 | 18.14 | 18.88 | 240,620 | +0.46(+2.50%) |
Mar 17, 2010 | 18.34 | 18.62 | 18.23 | 18.42 | 78,457 | +0.05(+0.27%) |
Mar 16, 2010 | 18.30 | 18.66 | 18.17 | 18.37 | 154,012 | +0.10(+0.55%) |
Mar 15, 2010 | 18.07 | 18.32 | 17.75 | 18.27 | 158,895 | +0.51(+2.87%) |
Mar 12, 2010 | 17.74 | 17.86 | 17.50 | 17.76 | 140,130 | +0.04(+0.23%) |
Mar 11, 2010 | 17.55 | 17.79 | 17.55 | 17.72 | 107,429 | +0.22(+1.26%) |
Mar 10, 2010 | 17.78 | 18.00 | 17.49 | 17.50 | 153,446 | -0.29(-1.63%) |
Mar 09, 2010 | 17.77 | 18.05 | 17.65 | 17.79 | 91,828 | +0.02(+0.11%) |
Mar 08, 2010 | 17.45 | 17.84 | 17.37 | 17.77 | 131,971 | +0.36(+2.07%) |
Mar 05, 2010 | 17.09 | 17.41 | 16.96 | 17.41 | 176,003 | +0.33(+1.93%) |
Mar 04, 2010 | 17.02 | 17.13 | 16.94 | 17.08 | 62,454 | +0.05(+0.29%) |
Mar 03, 2010 | 16.99 | 17.18 | 16.90 | 17.03 | 179,074 | +0.02(+0.12%) |
Mar 02, 2010 | 16.99 | 17.14 | 16.75 | 17.01 | 105,257 | +0.09(+0.53%) |
Mar 01, 2010 | 16.72 | 17.09 | 16.72 | 16.92 | 130,810 | +0.22(+1.32%) |
Feb 26, 2010 | 16.81 | 17.00 | 16.66 | 16.70 | 204,298 | -0.05(-0.30%) |
Feb 25, 2010 | 16.95 | 17.02 | 16.72 | 16.75 | 238,797 | -0.31(-1.82%) |
Feb 24, 2010 | 17.09 | 17.20 | 16.97 | 17.06 | 154,347 | -0.03(-0.18%) |
Feb 23, 2010 | 17.09 | 17.24 | 16.96 | 17.09 | 120,389 | -0.07(-0.41%) |
Feb 22, 2010 | 17.28 | 17.55 | 17.01 | 17.16 | 109,901 | -0.13(-0.75%) |
Feb 19, 2010 | 17.29 | 17.57 | 17.04 | 17.29 | 177,318 | +0.00(+0.00%) |
Feb 18, 2010 | 16.62 | 17.29 | 16.57 | 17.29 | 254,431 | +0.64(+3.84%) |
Feb 17, 2010 | 16.23 | 16.65 | 16.23 | 16.65 | 112,624 | +0.32(+1.96%) |
Feb 16, 2010 | 16.27 | 16.40 | 15.94 | 16.33 | 349,741 | +0.04(+0.25%) |
Feb 12, 2010 | 15.65 | 16.29 | 16.29 | 16.29 | 1,221,000 | -1.60(-8.94%) |
Feb 11, 2010 | 17.67 | 18.28 | 17.52 | 17.89 | 302,490 | +0.13(+0.73%) |
Feb 10, 2010 | 17.99 | 18.08 | 17.63 | 17.76 | 237,107 | -0.30(-1.66%) |
Feb 09, 2010 | 18.14 | 18.49 | 17.98 | 18.06 | 305,033 | +0.08(+0.44%) |
Feb 08, 2010 | 18.30 | 18.45 | 17.82 | 17.98 | 212,375 | -0.35(-1.91%) |
Feb 05, 2010 | 17.94 | 18.33 | 17.86 | 18.33 | 88,063 | +0.38(+2.12%) |
Feb 04, 2010 | 18.13 | 18.19 | 17.95 | 17.95 | 116,309 | -0.29(-1.59%) |
Feb 03, 2010 | 18.52 | 18.74 | 18.00 | 18.24 | 263,008 | -0.28(-1.51%) |
Feb 02, 2010 | 18.46 | 18.69 | 18.27 | 18.52 | 94,188 | +0.01(+0.05%) |