Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.27 | 16.32 | 15.89 | 15.91 | 331,324 | -0.38(-2.32%) |
Apr 29, 2010 | 16.28 | 16.39 | 16.03 | 16.29 | 249,870 | +0.08(+0.50%) |
Apr 28, 2010 | 16.20 | 16.27 | 16.10 | 16.20 | 302,947 | +0.09(+0.55%) |
Apr 27, 2010 | 16.19 | 16.46 | 16.05 | 16.12 | 194,643 | -0.10(-0.59%) |
Apr 26, 2010 | 16.09 | 16.32 | 16.08 | 16.21 | 184,230 | +0.09(+0.55%) |
Apr 23, 2010 | 16.07 | 16.23 | 16.06 | 16.12 | 229,051 | +0.01(+0.09%) |
Apr 22, 2010 | 15.90 | 16.19 | 15.86 | 16.11 | 210,058 | +0.10(+0.60%) |
Apr 21, 2010 | 15.96 | 16.07 | 15.88 | 16.01 | 243,020 | +0.03(+0.19%) |
Apr 20, 2010 | 15.90 | 16.02 | 15.84 | 15.98 | 192,132 | +0.10(+0.65%) |
Apr 19, 2010 | 15.75 | 15.92 | 15.58 | 15.88 | 163,486 | +0.07(+0.42%) |
Apr 16, 2010 | 15.86 | 15.98 | 15.71 | 15.81 | 189,818 | -0.10(-0.65%) |
Apr 15, 2010 | 15.79 | 15.98 | 15.78 | 15.92 | 163,883 | +0.08(+0.51%) |
Apr 14, 2010 | 15.80 | 15.86 | 15.61 | 15.83 | 148,403 | +0.15(+0.94%) |
Apr 13, 2010 | 15.43 | 15.74 | 15.43 | 15.69 | 293,611 | +0.21(+1.34%) |
Apr 12, 2010 | 15.46 | 15.57 | 15.25 | 15.48 | 473,293 | +0.07(+0.48%) |
Apr 09, 2010 | 15.31 | 15.43 | 15.00 | 15.41 | 235,212 | +0.10(+0.63%) |
Apr 08, 2010 | 15.43 | 15.43 | 15.21 | 15.31 | 152,751 | -0.14(-0.91%) |
Apr 07, 2010 | 15.38 | 15.49 | 15.33 | 15.45 | 182,472 | +0.01(+0.05%) |
Apr 06, 2010 | 15.47 | 15.50 | 15.38 | 15.44 | 128,070 | +0.00(+0.02%) |
Apr 05, 2010 | 15.49 | 15.64 | 15.33 | 15.44 | 248,746 | +0.01(+0.05%) |
Apr 01, 2010 | 15.72 | 15.43 | 15.43 | 15.43 | 304,139 | -0.16(-1.04%) |
Mar 31, 2010 | 15.39 | 15.67 | 15.26 | 15.59 | 642,638 | +0.18(+1.14%) |
Mar 30, 2010 | 15.32 | 15.48 | 15.26 | 15.42 | 592,947 | +0.15(+1.01%) |
Mar 29, 2010 | 15.37 | 15.43 | 15.11 | 15.26 | 826,946 | -0.13(-0.81%) |
Mar 26, 2010 | 15.34 | 15.61 | 15.31 | 15.39 | 540,081 | +0.04(+0.29%) |
Mar 25, 2010 | 15.42 | 15.51 | 15.27 | 15.34 | 580,227 | +0.03(+0.19%) |
Mar 24, 2010 | 15.36 | 15.44 | 15.21 | 15.31 | 403,875 | -0.07(-0.43%) |
Mar 23, 2010 | 15.18 | 15.41 | 15.11 | 15.38 | 269,200 | +0.18(+1.21%) |
Mar 22, 2010 | 14.82 | 15.30 | 14.82 | 15.20 | 309,673 | +0.29(+1.97%) |
Mar 19, 2010 | 14.95 | 15.02 | 14.73 | 14.90 | 602,750 | +0.04(+0.25%) |
Mar 18, 2010 | 14.81 | 14.98 | 14.81 | 14.86 | 318,897 | +0.09(+0.60%) |
Mar 17, 2010 | 14.49 | 14.86 | 14.49 | 14.78 | 284,489 | +0.28(+1.93%) |
Mar 16, 2010 | 14.67 | 14.67 | 14.32 | 14.50 | 490,255 | -0.14(-0.95%) |
Mar 15, 2010 | 14.59 | 14.64 | 14.58 | 14.64 | 297,065 | -0.06(-0.40%) |
Mar 12, 2010 | 14.71 | 14.71 | 14.52 | 14.70 | 312,140 | +0.02(+0.15%) |
Mar 11, 2010 | 14.61 | 14.73 | 14.59 | 14.67 | 245,804 | +0.01(+0.10%) |
Mar 10, 2010 | 14.59 | 14.76 | 14.56 | 14.66 | 219,053 | +0.03(+0.20%) |
Mar 09, 2010 | 14.57 | 14.71 | 14.51 | 14.63 | 418,224 | -0.03(-0.20%) |
Mar 08, 2010 | 14.75 | 14.81 | 14.53 | 14.66 | 324,988 | -0.07(-0.45%) |
Mar 05, 2010 | 14.58 | 14.81 | 14.47 | 14.73 | 762,748 | +0.20(+1.37%) |
Mar 04, 2010 | 14.54 | 14.57 | 14.31 | 14.53 | 329,579 | +0.06(+0.41%) |
Mar 03, 2010 | 14.47 | 14.65 | 14.38 | 14.47 | 396,902 | -0.02(-0.15%) |
Mar 02, 2010 | 15.15 | 15.15 | 14.13 | 14.49 | 758,615 | -1.07(-6.90%) |
Mar 01, 2010 | 15.25 | 15.60 | 15.15 | 15.56 | 338,154 | +0.50(+3.32%) |
Feb 26, 2010 | 15.25 | 15.30 | 15.01 | 15.06 | 212,299 | -0.21(-1.35%) |
Feb 25, 2010 | 15.05 | 15.31 | 15.05 | 15.27 | 142,829 | +0.01(+0.05%) |
Feb 24, 2010 | 15.20 | 15.42 | 15.16 | 15.26 | 123,478 | +0.14(+0.92%) |
Feb 23, 2010 | 15.20 | 15.30 | 14.99 | 15.12 | 147,142 | -0.14(-0.92%) |
Feb 22, 2010 | 15.27 | 15.34 | 15.11 | 15.26 | 97,758 | +0.07(+0.48%) |
Feb 19, 2010 | 14.98 | 15.26 | 14.87 | 15.19 | 216,769 | +0.21(+1.37%) |
Feb 18, 2010 | 14.67 | 15.02 | 14.57 | 14.98 | 142,152 | +0.33(+2.26%) |
Feb 17, 2010 | 14.64 | 14.66 | 14.44 | 14.65 | 123,136 | +0.03(+0.20%) |
Feb 16, 2010 | 14.68 | 14.70 | 14.51 | 14.62 | 161,498 | +0.07(+0.45%) |
Feb 12, 2010 | 14.31 | 14.56 | 14.56 | 14.56 | 160,023 | +0.13(+0.92%) |
Feb 11, 2010 | 14.16 | 14.44 | 13.96 | 14.42 | 180,328 | +0.20(+1.40%) |
Feb 10, 2010 | 14.15 | 14.27 | 13.95 | 14.22 | 158,647 | -0.01(-0.10%) |
Feb 09, 2010 | 14.30 | 14.42 | 14.16 | 14.24 | 1,300,907 | +0.08(+0.57%) |
Feb 08, 2010 | 14.48 | 14.48 | 14.14 | 14.16 | 128,633 | -0.29(-2.04%) |
Feb 05, 2010 | 14.24 | 14.47 | 14.16 | 14.45 | 227,338 | +0.21(+1.45%) |
Feb 04, 2010 | 14.33 | 14.38 | 14.07 | 14.25 | 247,315 | -0.13(-0.92%) |
Feb 03, 2010 | 14.27 | 14.56 | 14.25 | 14.38 | 121,160 | +0.03(+0.20%) |
Feb 02, 2010 | 14.38 | 14.49 | 14.30 | 14.35 | 179,679 | -0.07(-0.46%) |