Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.02 | 16.33 | 15.98 | 16.32 | 202,898 | +0.38(+2.40%) |
Apr 29, 2010 | 15.88 | 15.97 | 15.76 | 15.94 | 68,718 | +0.11(+0.67%) |
Apr 28, 2010 | 15.96 | 16.02 | 15.76 | 15.83 | 414,969 | -0.28(-1.75%) |
Apr 27, 2010 | 15.88 | 16.25 | 15.84 | 16.11 | 390,302 | +0.47(+2.97%) |
Apr 26, 2010 | 15.77 | 15.80 | 15.57 | 15.65 | 73,658 | +0.03(+0.21%) |
Apr 23, 2010 | 15.69 | 15.69 | 15.54 | 15.61 | 192,905 | -0.10(-0.64%) |
Apr 22, 2010 | 15.87 | 15.94 | 15.71 | 15.71 | 241,816 | -0.10(-0.66%) |
Apr 21, 2010 | 15.67 | 15.86 | 15.67 | 15.82 | 101,254 | +0.26(+1.64%) |
Apr 20, 2010 | 15.54 | 15.57 | 15.49 | 15.56 | 23,804 | +0.10(+0.66%) |
Apr 19, 2010 | 15.58 | 15.58 | 15.43 | 15.46 | 19,313 | -0.08(-0.52%) |
Apr 16, 2010 | 15.37 | 15.57 | 15.33 | 15.54 | 147,802 | +0.22(+1.41%) |
Apr 15, 2010 | 15.14 | 15.39 | 15.13 | 15.32 | 41,545 | +0.06(+0.41%) |
Apr 14, 2010 | 15.48 | 15.50 | 15.26 | 15.26 | 195,375 | -0.22(-1.42%) |
Apr 13, 2010 | 15.54 | 15.54 | 15.43 | 15.48 | 135,415 | +0.10(+0.62%) |
Apr 12, 2010 | 15.31 | 15.42 | 15.27 | 15.39 | 242,535 | +0.17(+1.14%) |
Apr 09, 2010 | 15.08 | 15.24 | 15.04 | 15.21 | 268,599 | +0.06(+0.38%) |
Apr 08, 2010 | 15.19 | 15.26 | 15.06 | 15.16 | 132,271 | +0.02(+0.15%) |
Apr 07, 2010 | 14.74 | 15.20 | 14.67 | 15.13 | 112,868 | +0.37(+2.52%) |
Apr 06, 2010 | 14.83 | 14.84 | 14.68 | 14.76 | 108,961 | +0.03(+0.23%) |
Apr 05, 2010 | 14.86 | 14.93 | 14.70 | 14.73 | 167,681 | -0.50(-3.30%) |
Apr 01, 2010 | 15.18 | 15.23 | 15.23 | 15.23 | 88,031 | -0.06(-0.41%) |
Mar 31, 2010 | 15.23 | 15.31 | 15.18 | 15.29 | 188,975 | +0.20(+1.34%) |
Mar 30, 2010 | 14.96 | 15.10 | 14.88 | 15.09 | 203,460 | +0.08(+0.53%) |
Mar 29, 2010 | 15.05 | 15.06 | 14.91 | 15.01 | 301,597 | -0.10(-0.69%) |
Mar 26, 2010 | 14.97 | 15.14 | 14.96 | 15.12 | 213,341 | +0.09(+0.59%) |
Mar 25, 2010 | 15.12 | 15.19 | 14.93 | 15.03 | 196,386 | -0.21(-1.37%) |
Mar 24, 2010 | 15.43 | 15.55 | 15.15 | 15.24 | 781,539 | -0.58(-3.69%) |
Mar 23, 2010 | 15.90 | 15.91 | 15.81 | 15.82 | 175,164 | -0.15(-0.95%) |
Mar 22, 2010 | 15.96 | 15.97 | 15.95 | 15.97 | 30,384 | +0.03(+0.20%) |
Mar 19, 2010 | 15.83 | 16.02 | 15.83 | 15.94 | 101,954 | +0.06(+0.41%) |
Mar 18, 2010 | 15.97 | 15.98 | 15.84 | 15.87 | 37,188 | -0.11(-0.71%) |
Mar 17, 2010 | 15.94 | 15.99 | 15.87 | 15.99 | 86,957 | +0.13(+0.84%) |
Mar 16, 2010 | 15.73 | 15.86 | 15.73 | 15.85 | 114,979 | +0.22(+1.42%) |
Mar 15, 2010 | 15.59 | 15.65 | 15.58 | 15.63 | 89,378 | -0.01(-0.04%) |
Mar 12, 2010 | 15.40 | 15.69 | 15.40 | 15.64 | 239,840 | +0.19(+1.23%) |
Mar 11, 2010 | 15.28 | 15.51 | 15.28 | 15.45 | 155,851 | +0.08(+0.52%) |
Mar 10, 2010 | 15.30 | 15.37 | 15.24 | 15.37 | 58,837 | -0.07(-0.43%) |
Mar 09, 2010 | 15.46 | 15.47 | 15.38 | 15.44 | 12,486 | +0.03(+0.19%) |
Mar 08, 2010 | 15.42 | 15.46 | 15.38 | 15.41 | 101,954 | -0.16(-1.06%) |
Mar 05, 2010 | 15.77 | 15.78 | 15.51 | 15.57 | 242,598 | -0.40(-2.51%) |
Mar 04, 2010 | 15.80 | 16.04 | 15.80 | 15.97 | 35,032 | +0.12(+0.76%) |
Mar 03, 2010 | 15.84 | 15.85 | 15.75 | 15.85 | 78,150 | -0.07(-0.45%) |
Mar 02, 2010 | 15.82 | 15.92 | 15.76 | 15.92 | 51,017 | -0.05(-0.33%) |
Mar 01, 2010 | 15.90 | 16.01 | 15.84 | 15.98 | 40,198 | +0.02(+0.11%) |
Feb 26, 2010 | 15.92 | 16.11 | 15.89 | 15.96 | 179,588 | +0.16(+1.00%) |
Feb 25, 2010 | 15.77 | 15.84 | 15.71 | 15.80 | 61,397 | +0.18(+1.18%) |
Feb 24, 2010 | 15.57 | 15.68 | 15.46 | 15.62 | 78,532 | +0.06(+0.39%) |
Feb 23, 2010 | 15.17 | 15.57 | 15.16 | 15.56 | 165,418 | +0.45(+2.99%) |
Feb 22, 2010 | 15.10 | 15.15 | 15.03 | 15.10 | 236,696 | -0.09(-0.62%) |
Feb 19, 2010 | 15.14 | 15.22 | 15.03 | 15.20 | 324,054 | +0.15(+1.02%) |
Feb 18, 2010 | 15.17 | 15.17 | 14.89 | 15.04 | 381,207 | -0.14(-0.94%) |
Feb 17, 2010 | 15.38 | 15.43 | 15.07 | 15.19 | 366,466 | -0.33(-2.12%) |
Feb 16, 2010 | 15.30 | 15.54 | 15.30 | 15.52 | 409,435 | +0.06(+0.37%) |
Feb 12, 2010 | 15.51 | 15.46 | 15.46 | 15.46 | 715,030 | +0.12(+0.78%) |
Feb 11, 2010 | 15.48 | 15.49 | 15.18 | 15.34 | 399,734 | -0.18(-1.13%) |
Feb 10, 2010 | 15.86 | 15.95 | 15.48 | 15.51 | 334,299 | -0.30(-1.91%) |
Feb 09, 2010 | 16.02 | 16.16 | 15.80 | 15.82 | 449,409 | -0.33(-2.04%) |
Feb 08, 2010 | 16.06 | 16.15 | 16.02 | 16.15 | 77,139 | +0.07(+0.43%) |
Feb 05, 2010 | 15.86 | 16.24 | 15.84 | 16.08 | 333,221 | +0.06(+0.38%) |
Feb 04, 2010 | 15.76 | 16.03 | 15.73 | 16.02 | 398,162 | +0.49(+3.15%) |
Feb 03, 2010 | 15.69 | 15.74 | 15.51 | 15.53 | 277,078 | -0.37(-2.31%) |
Feb 02, 2010 | 15.89 | 15.91 | 15.80 | 15.89 | 144,173 | +0.05(+0.32%) |