Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.93 | 18.03 | 16.82 | 16.88 | 229,107 | -1.01(-5.64%) |
Apr 29, 2010 | 17.82 | 17.93 | 17.21 | 17.89 | 132,567 | +0.23(+1.28%) |
Apr 28, 2010 | 18.29 | 18.41 | 17.55 | 17.66 | 102,756 | -0.52(-2.84%) |
Apr 27, 2010 | 18.07 | 18.42 | 18.06 | 18.18 | 267,834 | -0.06(-0.34%) |
Apr 26, 2010 | 17.98 | 18.54 | 17.98 | 18.24 | 129,601 | +0.23(+1.26%) |
Apr 23, 2010 | 17.88 | 18.05 | 17.67 | 18.01 | 85,809 | +0.13(+0.74%) |
Apr 22, 2010 | 16.95 | 17.99 | 16.88 | 17.88 | 93,130 | +0.63(+3.62%) |
Apr 21, 2010 | 17.50 | 17.52 | 16.96 | 17.25 | 118,103 | -0.30(-1.74%) |
Apr 20, 2010 | 17.64 | 17.94 | 17.45 | 17.56 | 70,510 | -0.01(-0.04%) |
Apr 19, 2010 | 17.41 | 17.86 | 17.07 | 17.57 | 168,551 | +0.00(+0.00%) |
Apr 16, 2010 | 17.87 | 18.08 | 17.40 | 17.57 | 108,068 | -0.31(-1.75%) |
Apr 15, 2010 | 17.67 | 17.92 | 17.47 | 17.88 | 87,577 | +0.24(+1.37%) |
Apr 14, 2010 | 17.25 | 17.86 | 17.20 | 17.64 | 252,669 | +0.48(+2.83%) |
Apr 13, 2010 | 16.69 | 17.33 | 16.55 | 17.15 | 212,419 | +0.41(+2.43%) |
Apr 12, 2010 | 16.80 | 17.32 | 16.69 | 16.75 | 156,263 | -0.05(-0.32%) |
Apr 09, 2010 | 16.64 | 16.86 | 16.50 | 16.80 | 88,991 | +0.19(+1.17%) |
Apr 08, 2010 | 17.03 | 17.03 | 16.54 | 16.61 | 162,723 | -0.48(-2.82%) |
Apr 07, 2010 | 17.08 | 17.31 | 16.69 | 17.09 | 123,771 | +0.03(+0.18%) |
Apr 06, 2010 | 16.89 | 17.16 | 16.64 | 17.06 | 118,489 | +0.08(+0.46%) |
Apr 05, 2010 | 16.33 | 17.07 | 16.18 | 16.98 | 146,658 | +0.76(+4.70%) |
Apr 01, 2010 | 15.99 | 16.22 | 16.22 | 16.22 | 197,492 | +0.40(+2.56%) |
Mar 31, 2010 | 15.94 | 16.25 | 15.64 | 15.81 | 423,083 | -0.21(-1.31%) |
Mar 30, 2010 | 15.99 | 16.92 | 15.75 | 16.02 | 1,010,035 | -2.26(-12.38%) |
Mar 29, 2010 | 18.28 | 18.40 | 17.83 | 18.28 | 623,107 | +0.02(+0.09%) |
Mar 26, 2010 | 17.62 | 18.28 | 17.60 | 18.27 | 187,231 | +0.68(+3.89%) |
Mar 25, 2010 | 16.93 | 17.74 | 16.85 | 17.58 | 211,108 | +0.86(+5.16%) |
Mar 24, 2010 | 16.91 | 16.92 | 16.46 | 16.72 | 57,082 | -0.23(-1.33%) |
Mar 23, 2010 | 16.76 | 17.09 | 16.68 | 16.95 | 88,532 | +0.25(+1.49%) |
Mar 22, 2010 | 15.99 | 16.80 | 15.84 | 16.70 | 55,881 | +0.57(+3.52%) |
Mar 19, 2010 | 16.89 | 16.89 | 15.90 | 16.13 | 216,510 | -0.68(-4.03%) |
Mar 18, 2010 | 17.02 | 17.17 | 16.53 | 16.81 | 82,611 | -0.24(-1.41%) |
Mar 17, 2010 | 16.97 | 17.33 | 16.91 | 17.05 | 145,650 | +0.19(+1.11%) |
Mar 16, 2010 | 16.90 | 16.92 | 16.65 | 16.86 | 61,791 | +0.02(+0.14%) |
Mar 15, 2010 | 16.79 | 16.91 | 16.78 | 16.84 | 187,503 | +0.02(+0.09%) |
Mar 12, 2010 | 16.85 | 16.97 | 16.68 | 16.82 | 80,856 | +0.01(+0.05%) |
Mar 11, 2010 | 16.74 | 16.95 | 16.54 | 16.82 | 75,475 | -0.02(-0.14%) |
Mar 10, 2010 | 16.86 | 16.99 | 16.71 | 16.84 | 106,395 | +0.02(+0.14%) |
Mar 09, 2010 | 16.82 | 17.01 | 16.61 | 16.82 | 98,098 | -0.14(-0.83%) |
Mar 08, 2010 | 16.59 | 17.02 | 16.59 | 16.95 | 119,542 | +0.31(+1.87%) |
Mar 05, 2010 | 16.15 | 16.89 | 16.13 | 16.64 | 182,963 | +0.60(+3.73%) |
Mar 04, 2010 | 15.67 | 16.09 | 15.67 | 16.05 | 81,785 | +0.29(+1.83%) |
Mar 03, 2010 | 15.84 | 16.17 | 15.66 | 15.76 | 93,469 | +0.03(+0.20%) |
Mar 02, 2010 | 15.77 | 15.90 | 15.43 | 15.73 | 113,737 | -0.05(-0.34%) |
Mar 01, 2010 | 15.18 | 15.83 | 15.18 | 15.78 | 79,591 | +0.65(+4.26%) |
Feb 26, 2010 | 15.35 | 15.43 | 14.99 | 15.13 | 97,330 | -0.17(-1.12%) |
Feb 25, 2010 | 15.05 | 15.31 | 14.90 | 15.31 | 169,485 | -0.01(-0.05%) |
Feb 24, 2010 | 15.30 | 15.37 | 14.89 | 15.31 | 172,866 | +0.12(+0.77%) |
Feb 23, 2010 | 15.28 | 15.38 | 15.08 | 15.20 | 231,204 | -0.08(-0.51%) |
Feb 22, 2010 | 15.22 | 15.36 | 15.10 | 15.28 | 147,750 | +0.16(+1.03%) |
Feb 19, 2010 | 14.85 | 15.15 | 14.66 | 15.12 | 136,020 | +0.26(+1.73%) |
Feb 18, 2010 | 14.60 | 14.93 | 14.41 | 14.86 | 120,120 | +0.29(+1.97%) |
Feb 17, 2010 | 13.71 | 14.82 | 13.67 | 14.57 | 274,683 | +1.00(+7.33%) |
Feb 16, 2010 | 13.27 | 13.63 | 13.07 | 13.58 | 78,397 | +0.50(+3.80%) |
Feb 12, 2010 | 12.79 | 13.08 | 13.08 | 13.08 | 111,861 | +0.12(+0.90%) |
Feb 11, 2010 | 12.69 | 13.01 | 12.53 | 12.97 | 197,316 | +0.16(+1.28%) |
Feb 10, 2010 | 12.69 | 12.90 | 12.51 | 12.80 | 75,808 | +0.00(+0.00%) |
Feb 09, 2010 | 13.08 | 13.08 | 12.48 | 12.80 | 90,130 | -0.09(-0.72%) |
Feb 08, 2010 | 12.93 | 13.35 | 12.64 | 12.90 | 77,077 | -0.09(-0.72%) |
Feb 05, 2010 | 13.44 | 13.49 | 12.52 | 12.99 | 190,129 | -0.47(-3.52%) |
Feb 04, 2010 | 13.88 | 14.03 | 13.37 | 13.46 | 114,037 | -0.60(-4.26%) |
Feb 03, 2010 | 14.60 | 14.76 | 13.91 | 14.06 | 121,545 | -0.66(-4.49%) |
Feb 02, 2010 | 14.18 | 14.91 | 14.04 | 14.72 | 152,678 | +0.50(+3.50%) |