Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.76 | 16.76 | 16.10 | 16.13 | 44,877 | -0.68(-4.04%) |
Apr 29, 2010 | 16.50 | 16.81 | 16.27 | 16.81 | 69,579 | +0.42(+2.54%) |
Apr 28, 2010 | 16.44 | 16.58 | 16.18 | 16.39 | 33,264 | +0.02(+0.13%) |
Apr 27, 2010 | 16.63 | 16.88 | 16.27 | 16.37 | 74,480 | -0.29(-1.75%) |
Apr 26, 2010 | 17.02 | 17.12 | 16.53 | 16.66 | 99,518 | -0.36(-2.10%) |
Apr 23, 2010 | 17.14 | 17.14 | 16.84 | 17.02 | 64,839 | -0.19(-1.13%) |
Apr 22, 2010 | 16.81 | 17.23 | 16.71 | 17.22 | 30,960 | +0.26(+1.55%) |
Apr 21, 2010 | 16.72 | 16.96 | 16.68 | 16.95 | 83,620 | +0.19(+1.16%) |
Apr 20, 2010 | 16.39 | 16.86 | 16.32 | 16.76 | 48,982 | +0.45(+2.76%) |
Apr 19, 2010 | 16.00 | 16.37 | 16.00 | 16.31 | 72,012 | +0.19(+1.18%) |
Apr 16, 2010 | 16.32 | 16.32 | 15.99 | 16.12 | 37,877 | -0.20(-1.23%) |
Apr 15, 2010 | 16.30 | 16.43 | 16.18 | 16.32 | 21,450 | +0.06(+0.36%) |
Apr 14, 2010 | 15.95 | 16.29 | 15.89 | 16.26 | 27,139 | +0.36(+2.25%) |
Apr 13, 2010 | 15.93 | 15.93 | 15.75 | 15.90 | 19,124 | -0.10(-0.62%) |
Apr 12, 2010 | 15.90 | 16.01 | 15.81 | 16.00 | 45,742 | +0.06(+0.37%) |
Apr 09, 2010 | 15.88 | 15.96 | 15.77 | 15.94 | 53,820 | +0.01(+0.07%) |
Apr 08, 2010 | 15.82 | 16.00 | 15.66 | 15.93 | 26,466 | +0.00(+0.02%) |
Apr 07, 2010 | 15.70 | 15.93 | 15.64 | 15.93 | 41,128 | +0.15(+0.93%) |
Apr 06, 2010 | 15.32 | 15.79 | 15.32 | 15.78 | 18,443 | +0.32(+2.08%) |
Apr 05, 2010 | 15.38 | 15.48 | 15.12 | 15.46 | 24,797 | +0.16(+1.03%) |
Apr 01, 2010 | 15.24 | 15.30 | 15.30 | 15.30 | 20,796 | -0.01(-0.07%) |
Mar 31, 2010 | 15.45 | 15.69 | 15.32 | 15.32 | 58,477 | -0.27(-1.76%) |
Mar 30, 2010 | 15.42 | 15.69 | 15.22 | 15.59 | 42,294 | +0.22(+1.43%) |
Mar 29, 2010 | 15.44 | 15.49 | 15.17 | 15.37 | 35,943 | +0.00(+0.02%) |
Mar 26, 2010 | 15.62 | 16.06 | 15.28 | 15.37 | 26,135 | -0.20(-1.31%) |
Mar 25, 2010 | 15.77 | 16.02 | 15.54 | 15.57 | 33,594 | -0.14(-0.88%) |
Mar 24, 2010 | 15.88 | 15.90 | 15.54 | 15.71 | 43,062 | -0.20(-1.28%) |
Mar 23, 2010 | 15.84 | 15.99 | 15.41 | 15.91 | 43,695 | +0.03(+0.18%) |
Mar 22, 2010 | 15.52 | 15.91 | 15.45 | 15.88 | 34,510 | +0.27(+1.72%) |
Mar 19, 2010 | 15.37 | 15.77 | 14.68 | 15.61 | 195,880 | +0.33(+2.16%) |
Mar 18, 2010 | 15.27 | 15.35 | 15.17 | 15.28 | 22,327 | -0.08(-0.52%) |
Mar 17, 2010 | 15.28 | 15.56 | 15.25 | 15.36 | 21,648 | +0.09(+0.62%) |
Mar 16, 2010 | 15.00 | 15.41 | 14.92 | 15.27 | 21,521 | +0.08(+0.55%) |
Mar 15, 2010 | 15.09 | 15.30 | 15.06 | 15.19 | 22,190 | -0.19(-1.23%) |
Mar 12, 2010 | 15.32 | 15.42 | 15.24 | 15.37 | 24,795 | +0.06(+0.38%) |
Mar 11, 2010 | 15.22 | 15.32 | 15.05 | 15.32 | 50,425 | +0.04(+0.26%) |
Mar 10, 2010 | 15.18 | 15.36 | 15.14 | 15.28 | 29,195 | +0.05(+0.33%) |
Mar 09, 2010 | 15.22 | 15.33 | 14.99 | 15.22 | 24,660 | -0.07(-0.43%) |
Mar 08, 2010 | 15.33 | 15.34 | 15.11 | 15.29 | 14,744 | -0.06(-0.40%) |
Mar 05, 2010 | 15.18 | 15.36 | 15.05 | 15.35 | 83,794 | +0.21(+1.37%) |
Mar 04, 2010 | 15.12 | 15.14 | 14.79 | 15.14 | 18,093 | +0.11(+0.70%) |
Mar 03, 2010 | 15.13 | 15.28 | 14.94 | 15.04 | 29,654 | -0.14(-0.93%) |
Mar 02, 2010 | 14.86 | 15.18 | 14.73 | 15.18 | 135,792 | +0.34(+2.28%) |
Mar 01, 2010 | 14.61 | 14.84 | 14.61 | 14.84 | 79,157 | +0.34(+2.36%) |
Feb 26, 2010 | 14.45 | 14.56 | 14.36 | 14.50 | 52,444 | -0.02(-0.13%) |
Feb 25, 2010 | 14.54 | 14.63 | 14.25 | 14.52 | 46,949 | -0.16(-1.09%) |
Feb 24, 2010 | 14.79 | 14.81 | 14.59 | 14.68 | 110,936 | -0.07(-0.44%) |
Feb 23, 2010 | 14.76 | 14.83 | 14.60 | 14.75 | 116,857 | -0.09(-0.59%) |
Feb 22, 2010 | 14.79 | 14.83 | 14.64 | 14.83 | 31,033 | +0.04(+0.29%) |
Feb 19, 2010 | 14.83 | 14.83 | 14.56 | 14.79 | 31,049 | -0.04(-0.25%) |
Feb 18, 2010 | 14.34 | 14.83 | 14.33 | 14.83 | 51,385 | +0.36(+2.46%) |
Feb 17, 2010 | 14.61 | 14.61 | 14.28 | 14.47 | 43,290 | -0.12(-0.80%) |
Feb 16, 2010 | 14.46 | 14.59 | 14.37 | 14.59 | 32,450 | +0.20(+1.36%) |
Feb 12, 2010 | 14.11 | 14.39 | 14.39 | 14.39 | 89,145 | +0.17(+1.20%) |
Feb 11, 2010 | 13.92 | 14.23 | 13.81 | 14.22 | 126,801 | +0.25(+1.77%) |
Feb 10, 2010 | 13.84 | 13.99 | 13.77 | 13.97 | 27,365 | +0.07(+0.52%) |
Feb 09, 2010 | 13.95 | 13.95 | 13.80 | 13.90 | 114,873 | +0.06(+0.45%) |
Feb 08, 2010 | 14.17 | 14.24 | 13.81 | 13.84 | 87,613 | -0.31(-2.18%) |
Feb 05, 2010 | 13.88 | 14.15 | 13.83 | 14.15 | 49,863 | +0.31(+2.21%) |
Feb 04, 2010 | 13.83 | 13.88 | 13.61 | 13.84 | 190,149 | -0.06(-0.42%) |
Feb 03, 2010 | 14.18 | 14.18 | 13.79 | 13.90 | 37,798 | -0.28(-1.95%) |
Feb 02, 2010 | 14.53 | 14.53 | 14.12 | 14.17 | 57,086 | -0.20(-1.39%) |