Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.86 | 15.91 | 15.40 | 15.43 | 162,371 | -0.38(-2.40%) |
Apr 29, 2010 | 15.63 | 15.83 | 15.53 | 15.80 | 397,790 | +0.37(+2.39%) |
Apr 28, 2010 | 15.49 | 15.56 | 15.39 | 15.44 | 132,677 | +0.04(+0.25%) |
Apr 27, 2010 | 15.60 | 15.86 | 15.35 | 15.40 | 124,918 | -0.31(-1.99%) |
Apr 26, 2010 | 15.76 | 15.98 | 15.65 | 15.71 | 178,600 | -0.10(-0.66%) |
Apr 23, 2010 | 15.76 | 15.86 | 15.67 | 15.81 | 318,892 | +0.02(+0.12%) |
Apr 22, 2010 | 15.72 | 15.81 | 15.45 | 15.80 | 108,858 | -0.05(-0.30%) |
Apr 21, 2010 | 16.12 | 16.18 | 15.80 | 15.84 | 315,113 | -0.22(-1.36%) |
Apr 20, 2010 | 16.11 | 16.14 | 15.95 | 16.06 | 145,892 | -0.07(-0.41%) |
Apr 19, 2010 | 16.45 | 16.71 | 16.09 | 16.13 | 109,551 | -0.48(-2.91%) |
Apr 16, 2010 | 16.68 | 16.70 | 16.35 | 16.61 | 221,019 | -0.04(-0.23%) |
Apr 15, 2010 | 16.36 | 16.69 | 16.34 | 16.65 | 172,313 | +0.32(+1.97%) |
Apr 14, 2010 | 16.23 | 16.34 | 16.15 | 16.33 | 261,059 | +0.11(+0.70%) |
Apr 13, 2010 | 16.24 | 16.26 | 16.09 | 16.21 | 156,939 | -0.07(-0.41%) |
Apr 12, 2010 | 16.37 | 16.42 | 16.08 | 16.28 | 151,648 | -0.14(-0.86%) |
Apr 09, 2010 | 16.44 | 16.57 | 16.17 | 16.42 | 197,460 | -0.08(-0.46%) |
Apr 08, 2010 | 16.50 | 16.52 | 16.32 | 16.50 | 201,024 | -0.08(-0.46%) |
Apr 07, 2010 | 16.62 | 16.71 | 16.52 | 16.57 | 367,872 | -0.06(-0.34%) |
Apr 06, 2010 | 16.48 | 16.70 | 16.48 | 16.63 | 201,305 | +0.07(+0.40%) |
Apr 05, 2010 | 16.13 | 16.57 | 16.10 | 16.56 | 303,648 | +0.51(+3.19%) |
Apr 01, 2010 | 15.95 | 16.05 | 16.05 | 16.05 | 123,128 | +0.13(+0.83%) |
Mar 31, 2010 | 16.16 | 16.20 | 15.92 | 15.92 | 306,524 | -0.33(-2.04%) |
Mar 30, 2010 | 16.16 | 16.26 | 16.03 | 16.25 | 232,690 | +0.13(+0.82%) |
Mar 29, 2010 | 16.79 | 16.83 | 16.05 | 16.12 | 539,549 | -0.60(-3.57%) |
Mar 26, 2010 | 16.81 | 17.27 | 16.43 | 16.71 | 417,975 | +0.23(+1.38%) |
Mar 25, 2010 | 16.58 | 16.97 | 16.47 | 16.49 | 276,482 | -0.05(-0.29%) |
Mar 24, 2010 | 16.72 | 16.85 | 16.52 | 16.53 | 233,934 | -0.27(-1.58%) |
Mar 23, 2010 | 16.97 | 17.02 | 16.62 | 16.80 | 278,703 | -0.16(-0.96%) |
Mar 22, 2010 | 16.69 | 17.02 | 16.64 | 16.96 | 370,360 | +0.13(+0.75%) |
Mar 19, 2010 | 16.72 | 16.86 | 16.54 | 16.84 | 487,176 | -0.01(-0.06%) |
Mar 18, 2010 | 16.58 | 16.98 | 16.46 | 16.85 | 271,138 | +0.21(+1.25%) |
Mar 17, 2010 | 16.72 | 16.76 | 16.55 | 16.64 | 129,074 | -0.05(-0.28%) |
Mar 16, 2010 | 16.58 | 16.69 | 16.44 | 16.69 | 182,308 | +0.10(+0.63%) |
Mar 15, 2010 | 16.65 | 16.77 | 16.54 | 16.58 | 310,899 | +0.01(+0.06%) |
Mar 12, 2010 | 15.80 | 16.61 | 15.67 | 16.57 | 476,831 | +0.90(+5.74%) |
Mar 11, 2010 | 15.46 | 15.69 | 15.46 | 15.67 | 64,840 | +0.09(+0.55%) |
Mar 10, 2010 | 15.48 | 15.59 | 15.39 | 15.59 | 164,909 | +0.10(+0.67%) |
Mar 09, 2010 | 15.39 | 15.58 | 15.30 | 15.48 | 165,796 | +0.09(+0.62%) |
Mar 08, 2010 | 15.36 | 15.54 | 15.29 | 15.39 | 105,420 | +0.02(+0.12%) |
Mar 05, 2010 | 14.89 | 15.41 | 14.71 | 15.37 | 225,580 | +0.58(+3.90%) |
Mar 04, 2010 | 14.98 | 15.09 | 14.67 | 14.79 | 83,779 | -0.13(-0.89%) |
Mar 03, 2010 | 14.82 | 15.06 | 14.64 | 14.92 | 225,219 | +0.12(+0.83%) |
Mar 02, 2010 | 14.27 | 14.80 | 14.20 | 14.80 | 214,838 | +0.51(+3.58%) |
Mar 01, 2010 | 13.95 | 14.34 | 13.86 | 14.29 | 160,888 | +0.42(+3.00%) |
Feb 26, 2010 | 13.80 | 13.89 | 13.68 | 13.87 | 154,507 | +0.04(+0.27%) |
Feb 25, 2010 | 13.68 | 13.92 | 13.68 | 13.84 | 62,673 | +0.05(+0.34%) |
Feb 24, 2010 | 13.88 | 14.08 | 13.77 | 13.79 | 145,457 | -0.10(-0.75%) |
Feb 23, 2010 | 13.84 | 14.01 | 13.66 | 13.89 | 200,144 | -0.01(-0.07%) |
Feb 22, 2010 | 14.08 | 14.21 | 13.88 | 13.90 | 124,125 | -0.20(-1.41%) |
Feb 19, 2010 | 14.32 | 14.32 | 13.88 | 14.10 | 213,303 | -0.20(-1.39%) |
Feb 18, 2010 | 14.20 | 14.38 | 14.16 | 14.30 | 91,587 | +0.06(+0.40%) |
Feb 17, 2010 | 14.38 | 14.55 | 14.20 | 14.24 | 114,086 | -0.06(-0.40%) |
Feb 16, 2010 | 14.27 | 14.35 | 13.99 | 14.30 | 128,501 | +0.07(+0.47%) |
Feb 12, 2010 | 13.87 | 14.23 | 14.23 | 14.23 | 182,053 | +0.24(+1.69%) |
Feb 11, 2010 | 13.74 | 14.08 | 13.64 | 14.00 | 160,211 | +0.19(+1.37%) |
Feb 10, 2010 | 13.94 | 14.01 | 13.58 | 13.81 | 137,185 | -0.21(-1.49%) |
Feb 09, 2010 | 13.81 | 14.06 | 13.44 | 14.02 | 335,680 | +0.35(+2.56%) |
Feb 08, 2010 | 13.45 | 13.76 | 13.29 | 13.66 | 424,309 | +0.18(+1.33%) |
Feb 05, 2010 | 14.20 | 14.39 | 12.93 | 13.48 | 805,280 | +0.44(+3.34%) |
Feb 04, 2010 | 13.32 | 13.37 | 12.99 | 13.05 | 279,625 | -0.30(-2.27%) |
Feb 03, 2010 | 13.03 | 13.41 | 13.01 | 13.35 | 267,400 | +0.30(+2.32%) |
Feb 02, 2010 | 12.76 | 13.09 | 12.69 | 13.05 | 331,867 | +0.27(+2.15%) |