Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.80 | 17.92 | 16.94 | 17.18 | 262,631 | -0.46(-2.62%) |
Apr 29, 2010 | 17.68 | 17.79 | 17.36 | 17.65 | 221,743 | -0.27(-1.51%) |
Apr 28, 2010 | 18.06 | 18.23 | 17.26 | 17.92 | 393,502 | -0.17(-0.96%) |
Apr 27, 2010 | 18.44 | 18.50 | 18.03 | 18.09 | 266,352 | -0.30(-1.63%) |
Apr 26, 2010 | 18.37 | 18.61 | 18.13 | 18.39 | 340,515 | -0.03(-0.16%) |
Apr 23, 2010 | 18.13 | 18.80 | 16.80 | 18.42 | 549,823 | +0.41(+2.25%) |
Apr 22, 2010 | 17.70 | 18.02 | 17.60 | 18.01 | 207,857 | +0.27(+1.52%) |
Apr 21, 2010 | 17.48 | 18.11 | 17.45 | 17.74 | 373,879 | +0.34(+1.94%) |
Apr 20, 2010 | 16.97 | 17.43 | 16.95 | 17.41 | 276,725 | +0.43(+2.56%) |
Apr 19, 2010 | 16.65 | 17.66 | 16.20 | 16.97 | 353,796 | -0.31(-1.79%) |
Apr 16, 2010 | 17.43 | 17.43 | 16.36 | 17.28 | 284,850 | -0.07(-0.39%) |
Apr 15, 2010 | 17.36 | 17.45 | 17.17 | 17.35 | 212,521 | -0.01(-0.06%) |
Apr 14, 2010 | 17.30 | 17.36 | 16.89 | 17.36 | 287,441 | +0.53(+3.15%) |
Apr 13, 2010 | 16.36 | 17.19 | 16.18 | 16.83 | 706,230 | +0.53(+3.25%) |
Apr 12, 2010 | 18.03 | 18.32 | 15.84 | 16.30 | 1,467,222 | -1.66(-9.24%) |
Apr 09, 2010 | 17.31 | 18.27 | 17.31 | 17.96 | 369,364 | +0.61(+3.50%) |
Apr 08, 2010 | 16.97 | 17.36 | 16.39 | 17.35 | 294,943 | +0.37(+2.16%) |
Apr 07, 2010 | 16.63 | 17.24 | 16.51 | 16.98 | 341,276 | +0.45(+2.74%) |
Apr 06, 2010 | 16.44 | 16.76 | 16.30 | 16.53 | 224,410 | +0.42(+2.63%) |
Apr 05, 2010 | 16.39 | 16.39 | 16.09 | 16.10 | 385,148 | -0.10(-0.60%) |
Apr 01, 2010 | 15.90 | 16.20 | 16.20 | 16.20 | 203,144 | +0.41(+2.56%) |
Mar 31, 2010 | 15.91 | 16.04 | 15.62 | 15.80 | 180,509 | +0.13(+0.86%) |
Mar 30, 2010 | 15.48 | 15.70 | 15.46 | 15.66 | 250,678 | +0.33(+2.14%) |
Mar 29, 2010 | 15.31 | 15.51 | 15.04 | 15.33 | 259,399 | +0.21(+1.40%) |
Mar 26, 2010 | 15.33 | 15.39 | 14.99 | 15.12 | 177,054 | -0.17(-1.14%) |
Mar 25, 2010 | 15.19 | 15.43 | 15.15 | 15.29 | 421,780 | -0.04(-0.25%) |
Mar 24, 2010 | 15.04 | 15.33 | 14.78 | 15.33 | 181,400 | +0.22(+1.47%) |
Mar 23, 2010 | 15.07 | 15.11 | 14.80 | 15.11 | 241,608 | +0.35(+2.35%) |
Mar 22, 2010 | 14.42 | 14.76 | 14.37 | 14.76 | 205,352 | +0.28(+1.93%) |
Mar 19, 2010 | 14.57 | 14.71 | 14.47 | 14.48 | 215,443 | -0.16(-1.12%) |
Mar 18, 2010 | 14.75 | 14.75 | 14.56 | 14.65 | 101,311 | -0.01(-0.07%) |
Mar 17, 2010 | 14.80 | 14.84 | 14.47 | 14.66 | 271,551 | -0.05(-0.33%) |
Mar 16, 2010 | 14.73 | 14.81 | 14.61 | 14.71 | 169,073 | -0.03(-0.20%) |
Mar 15, 2010 | 14.55 | 14.74 | 14.51 | 14.74 | 325,686 | +0.21(+1.46%) |
Mar 12, 2010 | 14.66 | 14.66 | 14.13 | 14.52 | 456,288 | -0.04(-0.27%) |
Mar 11, 2010 | 14.55 | 14.66 | 14.47 | 14.56 | 231,532 | +0.07(+0.47%) |
Mar 10, 2010 | 14.47 | 14.56 | 14.37 | 14.49 | 158,711 | +0.03(+0.20%) |
Mar 09, 2010 | 14.53 | 14.55 | 14.40 | 14.47 | 103,724 | +0.00(+0.00%) |
Mar 08, 2010 | 14.50 | 14.66 | 14.38 | 14.47 | 180,102 | -0.28(-1.90%) |
Mar 05, 2010 | 14.79 | 14.79 | 14.38 | 14.74 | 319,142 | +0.11(+0.72%) |
Mar 04, 2010 | 14.89 | 14.89 | 14.52 | 14.64 | 204,418 | -0.26(-1.75%) |
Mar 03, 2010 | 14.88 | 14.95 | 14.74 | 14.90 | 216,380 | +0.17(+1.18%) |
Mar 02, 2010 | 14.46 | 14.90 | 14.46 | 14.73 | 438,896 | +0.36(+2.48%) |
Mar 01, 2010 | 14.66 | 14.66 | 14.33 | 14.37 | 225,091 | -0.10(-0.67%) |
Feb 26, 2010 | 14.36 | 14.47 | 14.13 | 14.47 | 247,766 | +0.35(+2.46%) |
Feb 25, 2010 | 14.12 | 14.22 | 13.87 | 14.12 | 80,196 | -0.01(-0.07%) |
Feb 24, 2010 | 14.18 | 14.22 | 13.74 | 14.13 | 134,117 | +0.04(+0.27%) |
Feb 23, 2010 | 14.08 | 14.24 | 13.76 | 14.09 | 119,437 | -0.06(-0.41%) |
Feb 22, 2010 | 14.45 | 14.45 | 13.72 | 14.15 | 177,851 | -0.14(-1.01%) |
Feb 19, 2010 | 14.45 | 14.45 | 14.14 | 14.29 | 100,477 | -0.04(-0.27%) |
Feb 18, 2010 | 13.72 | 14.37 | 13.50 | 14.33 | 210,010 | +0.47(+3.41%) |
Feb 17, 2010 | 14.18 | 14.18 | 13.85 | 13.86 | 116,355 | -0.27(-1.91%) |
Feb 16, 2010 | 14.22 | 14.22 | 13.93 | 14.13 | 210,319 | +0.34(+2.45%) |
Feb 12, 2010 | 13.58 | 13.79 | 13.79 | 13.79 | 153,265 | +0.25(+1.85%) |
Feb 11, 2010 | 13.38 | 13.58 | 13.02 | 13.54 | 118,432 | +0.35(+2.63%) |
Feb 10, 2010 | 13.47 | 13.68 | 13.19 | 13.19 | 144,058 | -0.28(-2.08%) |
Feb 09, 2010 | 13.34 | 13.50 | 13.02 | 13.47 | 241,322 | +0.61(+4.72%) |
Feb 08, 2010 | 12.87 | 13.18 | 12.81 | 12.86 | 195,516 | -0.29(-2.20%) |
Feb 05, 2010 | 13.22 | 13.22 | 12.78 | 13.15 | 269,580 | -0.11(-0.80%) |
Feb 04, 2010 | 13.39 | 13.39 | 12.92 | 13.26 | 295,045 | -0.29(-2.14%) |
Feb 03, 2010 | 13.98 | 14.13 | 13.02 | 13.55 | 361,647 | -0.21(-1.54%) |
Feb 02, 2010 | 13.39 | 13.94 | 12.90 | 13.76 | 214,549 | +0.72(+5.55%) |