Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.07 | 17.15 | 16.10 | 16.11 | 587,616 | -1.01(-5.90%) |
Apr 29, 2010 | 17.02 | 17.12 | 16.65 | 17.12 | 425,540 | +0.24(+1.42%) |
Apr 28, 2010 | 17.15 | 17.49 | 16.75 | 16.88 | 489,303 | -0.19(-1.11%) |
Apr 27, 2010 | 17.65 | 17.87 | 17.05 | 17.07 | 529,268 | -0.61(-3.45%) |
Apr 26, 2010 | 17.80 | 18.11 | 17.65 | 17.68 | 418,127 | -0.13(-0.73%) |
Apr 23, 2010 | 17.50 | 17.88 | 17.40 | 17.81 | 413,113 | +0.30(+1.71%) |
Apr 22, 2010 | 17.13 | 17.52 | 16.97 | 17.51 | 318,422 | +0.18(+1.04%) |
Apr 21, 2010 | 17.44 | 17.47 | 16.87 | 17.33 | 415,277 | -0.09(-0.52%) |
Apr 20, 2010 | 17.05 | 17.62 | 17.02 | 17.42 | 515,104 | +0.41(+2.41%) |
Apr 19, 2010 | 17.40 | 17.50 | 16.80 | 17.01 | 665,168 | -0.54(-3.08%) |
Apr 16, 2010 | 17.72 | 17.86 | 17.32 | 17.55 | 463,878 | -0.20(-1.13%) |
Apr 15, 2010 | 17.70 | 17.85 | 17.39 | 17.75 | 491,806 | -0.07(-0.39%) |
Apr 14, 2010 | 17.27 | 17.84 | 17.24 | 17.82 | 648,833 | +0.58(+3.36%) |
Apr 13, 2010 | 16.86 | 17.28 | 16.64 | 17.24 | 573,024 | +0.31(+1.83%) |
Apr 12, 2010 | 17.01 | 17.30 | 16.63 | 16.93 | 431,911 | -0.01(-0.06%) |
Apr 09, 2010 | 17.17 | 17.20 | 16.65 | 16.94 | 540,819 | -0.15(-0.88%) |
Apr 08, 2010 | 17.04 | 17.23 | 16.78 | 17.09 | 512,958 | -0.04(-0.23%) |
Apr 07, 2010 | 17.57 | 17.61 | 16.93 | 17.13 | 976,053 | -0.14(-0.81%) |
Apr 06, 2010 | 17.79 | 17.99 | 17.13 | 17.27 | 1,198,582 | -0.52(-2.92%) |
Apr 05, 2010 | 17.00 | 17.80 | 16.93 | 17.79 | 1,176,573 | +1.05(+6.27%) |
Apr 01, 2010 | 16.95 | 16.74 | 16.74 | 16.74 | 1,205,300 | +0.39(+2.39%) |
Mar 31, 2010 | 16.11 | 16.77 | 16.11 | 16.35 | 1,136,944 | +0.24(+1.49%) |
Mar 30, 2010 | 16.26 | 16.90 | 16.09 | 16.11 | 1,554,430 | -0.01(-0.06%) |
Mar 29, 2010 | 17.10 | 17.30 | 16.11 | 16.12 | 2,016,113 | -0.86(-5.06%) |
Mar 26, 2010 | 15.55 | 17.00 | 15.35 | 16.98 | 4,426,812 | +2.32(+15.83%) |
Mar 25, 2010 | 14.49 | 14.73 | 14.49 | 14.66 | 1,343,256 | +0.26(+1.81%) |
Mar 24, 2010 | 14.16 | 14.54 | 14.05 | 14.40 | 1,138,367 | +0.23(+1.62%) |
Mar 23, 2010 | 14.14 | 14.40 | 14.03 | 14.17 | 817,922 | +0.19(+1.36%) |
Mar 22, 2010 | 13.73 | 14.11 | 13.61 | 13.98 | 465,292 | +0.09(+0.65%) |
Mar 19, 2010 | 14.08 | 14.16 | 13.70 | 13.89 | 717,441 | -0.10(-0.71%) |
Mar 18, 2010 | 13.99 | 14.21 | 13.91 | 13.99 | 601,221 | +0.11(+0.79%) |
Mar 17, 2010 | 13.84 | 14.00 | 13.75 | 13.88 | 399,100 | +0.10(+0.73%) |
Mar 16, 2010 | 13.75 | 14.05 | 13.53 | 13.78 | 527,575 | +0.12(+0.88%) |
Mar 15, 2010 | 13.49 | 14.22 | 13.44 | 13.66 | 538,811 | -0.16(-1.16%) |
Mar 12, 2010 | 13.38 | 13.92 | 13.26 | 13.82 | 563,433 | +0.49(+3.68%) |
Mar 11, 2010 | 13.07 | 13.46 | 12.75 | 13.33 | 471,889 | +0.10(+0.76%) |
Mar 10, 2010 | 13.33 | 13.33 | 12.95 | 13.23 | 361,850 | +0.02(+0.15%) |
Mar 09, 2010 | 13.21 | 13.55 | 13.05 | 13.21 | 407,063 | -0.08(-0.60%) |
Mar 08, 2010 | 13.53 | 13.88 | 13.23 | 13.29 | 623,206 | -0.20(-1.48%) |
Mar 05, 2010 | 13.00 | 13.50 | 12.98 | 13.49 | 831,345 | +0.57(+4.41%) |
Mar 04, 2010 | 12.28 | 13.05 | 11.37 | 12.92 | 589,883 | +0.64(+5.21%) |
Mar 03, 2010 | 12.37 | 12.49 | 12.03 | 12.28 | 212,076 | -0.13(-1.05%) |
Mar 02, 2010 | 12.39 | 12.53 | 12.18 | 12.41 | 361,216 | +0.03(+0.24%) |
Mar 01, 2010 | 12.17 | 12.39 | 12.02 | 12.38 | 372,049 | +0.29(+2.40%) |
Feb 26, 2010 | 11.88 | 12.16 | 11.62 | 12.09 | 364,018 | +0.18(+1.51%) |
Feb 25, 2010 | 11.57 | 11.92 | 11.46 | 11.91 | 199,518 | +0.23(+1.97%) |
Feb 24, 2010 | 11.76 | 11.78 | 11.57 | 11.68 | 443,692 | -0.11(-0.93%) |
Feb 23, 2010 | 11.75 | 11.84 | 11.57 | 11.79 | 442,349 | +0.00(+0.00%) |
Feb 22, 2010 | 11.93 | 12.09 | 11.77 | 11.79 | 493,759 | -0.05(-0.42%) |
Feb 19, 2010 | 11.17 | 11.89 | 10.88 | 11.84 | 1,015,245 | +0.68(+6.09%) |
Feb 18, 2010 | 11.15 | 11.23 | 11.11 | 11.16 | 321,924 | -0.04(-0.36%) |
Feb 17, 2010 | 11.24 | 11.29 | 11.12 | 11.20 | 258,354 | -0.05(-0.44%) |
Feb 16, 2010 | 10.87 | 11.26 | 10.84 | 11.25 | 309,977 | +0.43(+3.97%) |
Feb 12, 2010 | 10.77 | 10.82 | 10.82 | 10.82 | 349,500 | -0.08(-0.73%) |
Feb 11, 2010 | 10.80 | 11.06 | 10.57 | 10.90 | 449,913 | +0.06(+0.55%) |
Feb 10, 2010 | 10.94 | 11.06 | 10.76 | 10.84 | 282,975 | -0.17(-1.54%) |
Feb 09, 2010 | 10.93 | 11.05 | 10.76 | 11.01 | 402,101 | +0.15(+1.38%) |
Feb 08, 2010 | 11.11 | 11.16 | 10.83 | 10.86 | 240,281 | -0.23(-2.07%) |
Feb 05, 2010 | 11.04 | 11.21 | 10.79 | 11.09 | 336,860 | +0.05(+0.45%) |
Feb 04, 2010 | 11.44 | 11.51 | 11.04 | 11.04 | 281,689 | -0.44(-3.83%) |
Feb 03, 2010 | 11.35 | 11.50 | 11.10 | 11.48 | 534,613 | +0.11(+0.97%) |
Feb 02, 2010 | 11.12 | 11.40 | 11.10 | 11.37 | 444,808 | +0.26(+2.34%) |