Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.81 | 15.81 | 14.98 | 15.24 | 65,432 | -0.56(-3.56%) |
Apr 29, 2010 | 15.40 | 16.24 | 14.57 | 15.81 | 73,743 | +0.56(+3.69%) |
Apr 28, 2010 | 15.11 | 15.34 | 15.01 | 15.24 | 21,077 | -0.15(-0.98%) |
Apr 27, 2010 | 15.23 | 15.45 | 15.13 | 15.39 | 24,367 | +0.08(+0.49%) |
Apr 26, 2010 | 14.74 | 15.45 | 14.54 | 15.32 | 36,580 | +0.34(+2.25%) |
Apr 23, 2010 | 13.88 | 14.98 | 13.88 | 14.98 | 44,304 | +0.68(+4.79%) |
Apr 22, 2010 | 13.95 | 14.38 | 13.79 | 14.30 | 19,761 | +0.23(+1.67%) |
Apr 21, 2010 | 14.19 | 14.19 | 13.79 | 14.06 | 21,106 | -0.16(-1.12%) |
Apr 20, 2010 | 13.94 | 14.22 | 13.66 | 14.22 | 33,526 | +0.32(+2.29%) |
Apr 19, 2010 | 14.21 | 14.39 | 13.56 | 13.90 | 44,652 | -0.36(-2.50%) |
Apr 16, 2010 | 14.50 | 14.53 | 14.09 | 14.26 | 11,222 | -0.30(-2.06%) |
Apr 15, 2010 | 14.37 | 14.56 | 14.17 | 14.56 | 12,969 | +0.01(+0.06%) |
Apr 14, 2010 | 14.85 | 14.85 | 14.24 | 14.55 | 9,684 | -0.29(-1.96%) |
Apr 13, 2010 | 14.53 | 14.86 | 14.46 | 14.84 | 6,997 | +0.30(+2.06%) |
Apr 12, 2010 | 14.47 | 14.72 | 14.38 | 14.54 | 4,799 | +0.09(+0.65%) |
Apr 09, 2010 | 14.64 | 14.64 | 14.08 | 14.45 | 8,502 | -0.23(-1.53%) |
Apr 08, 2010 | 14.78 | 14.78 | 14.31 | 14.67 | 13,011 | -0.08(-0.57%) |
Apr 07, 2010 | 14.87 | 14.92 | 14.49 | 14.76 | 21,553 | -0.17(-1.13%) |
Apr 06, 2010 | 14.88 | 14.97 | 14.76 | 14.93 | 7,393 | -0.08(-0.56%) |
Apr 05, 2010 | 14.18 | 15.01 | 14.07 | 15.01 | 33,841 | +0.84(+5.96%) |
Apr 01, 2010 | 14.56 | 14.17 | 14.17 | 14.17 | 26,010 | -0.29(-2.01%) |
Mar 31, 2010 | 15.00 | 15.15 | 14.32 | 14.46 | 36,044 | -0.54(-3.61%) |
Mar 30, 2010 | 14.42 | 15.08 | 14.22 | 15.00 | 35,179 | +0.65(+4.56%) |
Mar 29, 2010 | 14.48 | 14.53 | 14.11 | 14.34 | 21,128 | -0.12(-0.84%) |
Mar 26, 2010 | 14.48 | 14.66 | 14.23 | 14.47 | 9,973 | +0.05(+0.32%) |
Mar 25, 2010 | 14.82 | 15.03 | 14.40 | 14.42 | 11,001 | -0.34(-2.28%) |
Mar 24, 2010 | 14.90 | 15.04 | 14.63 | 14.76 | 7,248 | -0.18(-1.19%) |
Mar 23, 2010 | 15.12 | 15.12 | 14.79 | 14.93 | 8,140 | -0.16(-1.05%) |
Mar 22, 2010 | 14.61 | 15.18 | 14.46 | 15.09 | 27,840 | +0.36(+2.41%) |
Mar 19, 2010 | 14.76 | 14.90 | 14.47 | 14.74 | 33,699 | -0.02(-0.13%) |
Mar 18, 2010 | 14.99 | 15.22 | 14.73 | 14.76 | 5,988 | -0.29(-1.93%) |
Mar 17, 2010 | 14.95 | 15.18 | 14.91 | 15.04 | 6,188 | +0.09(+0.62%) |
Mar 16, 2010 | 14.95 | 14.97 | 14.73 | 14.95 | 13,382 | +0.02(+0.13%) |
Mar 15, 2010 | 14.74 | 14.95 | 14.52 | 14.93 | 7,027 | +0.13(+0.88%) |
Mar 12, 2010 | 15.08 | 15.14 | 14.69 | 14.80 | 15,726 | -0.27(-1.80%) |
Mar 11, 2010 | 15.29 | 15.54 | 14.86 | 15.07 | 44,900 | -0.37(-2.42%) |
Mar 10, 2010 | 15.37 | 15.61 | 14.97 | 15.45 | 42,840 | -0.34(-2.13%) |
Mar 09, 2010 | 15.75 | 15.85 | 15.07 | 15.78 | 31,005 | -0.27(-1.69%) |
Mar 08, 2010 | 16.23 | 16.41 | 15.82 | 16.05 | 49,715 | -0.24(-1.49%) |
Mar 05, 2010 | 16.01 | 16.66 | 15.67 | 16.30 | 51,079 | +0.35(+2.17%) |
Mar 04, 2010 | 15.51 | 16.04 | 14.74 | 15.95 | 50,366 | +0.46(+2.96%) |
Mar 03, 2010 | 16.19 | 16.19 | 15.44 | 15.49 | 14,048 | -0.77(-4.71%) |
Mar 02, 2010 | 16.61 | 16.69 | 16.04 | 16.26 | 31,154 | -0.33(-1.97%) |
Mar 01, 2010 | 16.60 | 16.82 | 16.09 | 16.59 | 13,378 | +0.02(+0.11%) |
Feb 26, 2010 | 16.63 | 16.72 | 16.18 | 16.57 | 13,491 | -0.16(-0.95%) |
Feb 25, 2010 | 16.33 | 16.73 | 16.33 | 16.73 | 10,853 | +0.16(+0.96%) |
Feb 24, 2010 | 17.03 | 17.19 | 16.47 | 16.57 | 41,664 | -0.38(-2.26%) |
Feb 23, 2010 | 15.97 | 17.01 | 15.66 | 16.95 | 55,193 | +0.99(+6.21%) |
Feb 22, 2010 | 15.85 | 16.11 | 15.50 | 15.96 | 12,389 | -0.02(-0.12%) |
Feb 19, 2010 | 15.22 | 16.02 | 14.95 | 15.98 | 45,352 | +0.78(+5.10%) |
Feb 18, 2010 | 15.49 | 15.49 | 14.94 | 15.20 | 11,478 | -0.31(-1.99%) |
Feb 17, 2010 | 15.40 | 15.64 | 15.20 | 15.51 | 20,645 | +0.21(+1.40%) |
Feb 16, 2010 | 15.42 | 15.66 | 15.08 | 15.30 | 8,797 | -0.03(-0.18%) |
Feb 12, 2010 | 14.86 | 15.32 | 15.32 | 15.32 | 4,280 | +0.32(+2.12%) |
Feb 11, 2010 | 14.59 | 15.01 | 14.59 | 15.01 | 8,987 | +0.37(+2.55%) |
Feb 10, 2010 | 14.84 | 14.85 | 14.58 | 14.63 | 12,546 | +0.18(+1.23%) |
Feb 09, 2010 | 14.82 | 14.94 | 14.27 | 14.46 | 25,336 | -0.19(-1.28%) |
Feb 08, 2010 | 15.01 | 15.14 | 14.48 | 14.64 | 7,348 | -0.39(-2.61%) |
Feb 05, 2010 | 14.34 | 15.64 | 14.28 | 15.04 | 12,812 | +0.72(+5.03%) |
Feb 04, 2010 | 14.74 | 15.51 | 14.30 | 14.32 | 12,860 | -0.41(-2.79%) |
Feb 03, 2010 | 14.95 | 15.04 | 14.73 | 14.73 | 7,681 | -0.26(-1.75%) |
Feb 02, 2010 | 15.26 | 15.26 | 14.86 | 14.99 | 6,179 | -0.27(-1.78%) |