Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.04 | 16.18 | 14.50 | 14.50 | 700,529 | -1.46(-9.14%) |
Apr 29, 2010 | 15.89 | 15.98 | 15.53 | 15.96 | 197,891 | +0.16(+1.00%) |
Apr 28, 2010 | 15.76 | 16.08 | 15.43 | 15.80 | 423,638 | +0.13(+0.82%) |
Apr 27, 2010 | 15.79 | 16.25 | 15.53 | 15.67 | 376,039 | -0.16(-1.00%) |
Apr 26, 2010 | 16.13 | 16.30 | 15.82 | 15.83 | 323,283 | -0.34(-2.13%) |
Apr 23, 2010 | 17.04 | 17.17 | 16.05 | 16.18 | 760,718 | -1.00(-5.79%) |
Apr 22, 2010 | 16.14 | 17.18 | 15.86 | 17.17 | 547,608 | +0.90(+5.51%) |
Apr 21, 2010 | 15.99 | 16.31 | 15.85 | 16.28 | 280,247 | +0.27(+1.66%) |
Apr 20, 2010 | 15.67 | 16.05 | 15.67 | 16.01 | 376,423 | +0.44(+2.85%) |
Apr 19, 2010 | 16.07 | 16.07 | 15.23 | 15.57 | 375,540 | -0.50(-3.13%) |
Apr 16, 2010 | 16.65 | 16.66 | 15.98 | 16.07 | 483,840 | -0.61(-3.66%) |
Apr 15, 2010 | 16.66 | 16.75 | 16.50 | 16.68 | 192,235 | -0.05(-0.29%) |
Apr 14, 2010 | 15.90 | 16.74 | 15.90 | 16.73 | 470,862 | +1.05(+6.73%) |
Apr 13, 2010 | 15.09 | 15.79 | 15.09 | 15.67 | 360,952 | +0.57(+3.78%) |
Apr 12, 2010 | 15.06 | 15.25 | 14.74 | 15.10 | 405,788 | +0.05(+0.33%) |
Apr 09, 2010 | 15.09 | 15.22 | 14.94 | 15.05 | 220,318 | -0.05(-0.33%) |
Apr 08, 2010 | 15.59 | 15.59 | 14.98 | 15.10 | 308,329 | -0.59(-3.77%) |
Apr 07, 2010 | 15.72 | 15.74 | 15.49 | 15.69 | 161,196 | -0.10(-0.62%) |
Apr 06, 2010 | 15.67 | 15.84 | 15.59 | 15.79 | 207,105 | -0.02(-0.12%) |
Apr 05, 2010 | 15.96 | 16.04 | 15.76 | 15.81 | 348,731 | -0.15(-0.93%) |
Apr 01, 2010 | 16.35 | 15.96 | 15.96 | 15.96 | 555,721 | -0.35(-2.17%) |
Mar 31, 2010 | 15.45 | 16.40 | 15.35 | 16.32 | 694,221 | +0.80(+5.14%) |
Mar 30, 2010 | 15.11 | 15.63 | 15.02 | 15.52 | 292,522 | +0.40(+2.67%) |
Mar 29, 2010 | 14.97 | 15.18 | 14.82 | 15.11 | 254,462 | +0.24(+1.59%) |
Mar 26, 2010 | 14.78 | 14.99 | 14.57 | 14.88 | 295,531 | +0.21(+1.41%) |
Mar 25, 2010 | 14.94 | 15.39 | 14.65 | 14.67 | 435,402 | -0.05(-0.33%) |
Mar 24, 2010 | 15.17 | 15.20 | 14.65 | 14.72 | 211,702 | -0.57(-3.74%) |
Mar 23, 2010 | 14.56 | 15.39 | 14.36 | 15.29 | 333,071 | +0.76(+5.22%) |
Mar 22, 2010 | 14.23 | 14.59 | 13.85 | 14.53 | 301,310 | +0.18(+1.24%) |
Mar 19, 2010 | 14.95 | 14.95 | 13.91 | 14.35 | 462,631 | -0.51(-3.45%) |
Mar 18, 2010 | 15.15 | 15.15 | 14.64 | 14.87 | 295,771 | -0.29(-1.89%) |
Mar 17, 2010 | 15.38 | 15.68 | 15.14 | 15.15 | 202,877 | -0.18(-1.16%) |
Mar 16, 2010 | 15.68 | 15.71 | 15.22 | 15.33 | 345,905 | -0.23(-1.46%) |
Mar 15, 2010 | 15.62 | 16.11 | 15.47 | 15.56 | 820,222 | -0.56(-3.48%) |
Mar 12, 2010 | 14.97 | 16.26 | 14.83 | 16.12 | 1,291,966 | +1.24(+8.34%) |
Mar 11, 2010 | 14.45 | 14.88 | 14.45 | 14.88 | 354,235 | +0.32(+2.17%) |
Mar 10, 2010 | 14.38 | 14.80 | 14.22 | 14.56 | 429,290 | +0.22(+1.51%) |
Mar 09, 2010 | 14.31 | 14.34 | 14.16 | 14.34 | 272,798 | -0.08(-0.55%) |
Mar 08, 2010 | 14.55 | 14.61 | 14.35 | 14.42 | 197,836 | -0.06(-0.41%) |
Mar 05, 2010 | 14.29 | 14.58 | 14.02 | 14.48 | 348,766 | +0.21(+1.45%) |
Mar 04, 2010 | 14.68 | 14.76 | 14.25 | 14.28 | 454,449 | -0.33(-2.29%) |
Mar 03, 2010 | 14.87 | 15.01 | 14.51 | 14.61 | 297,892 | -0.22(-1.46%) |
Mar 02, 2010 | 14.73 | 15.09 | 14.69 | 14.83 | 339,418 | +0.20(+1.35%) |
Mar 01, 2010 | 14.42 | 14.89 | 14.42 | 14.63 | 480,844 | +0.33(+2.27%) |
Feb 26, 2010 | 14.63 | 14.64 | 14.14 | 14.31 | 212,420 | -0.33(-2.22%) |
Feb 25, 2010 | 14.66 | 14.75 | 14.21 | 14.63 | 415,270 | -0.30(-1.98%) |
Feb 24, 2010 | 14.89 | 15.24 | 14.81 | 14.93 | 284,301 | +0.14(+0.93%) |
Feb 23, 2010 | 15.26 | 15.36 | 14.57 | 14.79 | 317,580 | -0.45(-2.97%) |
Feb 22, 2010 | 15.29 | 15.45 | 15.20 | 15.24 | 469,634 | +0.05(+0.32%) |
Feb 19, 2010 | 15.27 | 15.32 | 15.07 | 15.19 | 464,546 | -0.08(-0.52%) |
Feb 18, 2010 | 15.18 | 15.31 | 14.93 | 15.27 | 403,630 | +0.00(+0.00%) |
Feb 17, 2010 | 15.52 | 15.52 | 15.04 | 15.27 | 409,466 | -0.15(-0.96%) |
Feb 16, 2010 | 15.65 | 15.75 | 14.81 | 15.42 | 1,453,902 | +1.38(+9.82%) |
Feb 12, 2010 | 13.45 | 14.04 | 14.04 | 14.04 | 387,127 | +0.40(+2.96%) |
Feb 11, 2010 | 13.32 | 13.77 | 13.14 | 13.64 | 271,623 | +0.31(+2.29%) |
Feb 10, 2010 | 13.23 | 13.39 | 13.13 | 13.33 | 244,633 | +0.08(+0.59%) |
Feb 09, 2010 | 13.30 | 13.57 | 12.98 | 13.25 | 318,219 | +0.16(+1.20%) |
Feb 08, 2010 | 13.20 | 13.37 | 13.01 | 13.09 | 172,264 | -0.13(-0.97%) |
Feb 05, 2010 | 13.16 | 13.30 | 12.86 | 13.22 | 311,033 | +0.06(+0.45%) |
Feb 04, 2010 | 13.56 | 13.67 | 12.86 | 13.16 | 408,816 | -0.41(-3.05%) |
Feb 03, 2010 | 13.64 | 14.00 | 13.30 | 13.58 | 338,308 | -0.17(-1.22%) |
Feb 02, 2010 | 13.10 | 13.84 | 13.01 | 13.74 | 507,948 | +0.47(+3.56%) |