Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.85 | 14.97 | 14.83 | 14.90 | 40,617 | +0.22(+1.50%) |
Apr 29, 2010 | 14.66 | 14.72 | 14.62 | 14.68 | 82,182 | +0.29(+2.02%) |
Apr 28, 2010 | 14.53 | 14.53 | 14.30 | 14.39 | 69,518 | +0.04(+0.28%) |
Apr 27, 2010 | 14.80 | 14.85 | 14.35 | 14.35 | 27,006 | -0.30(-2.05%) |
Apr 26, 2010 | 14.78 | 14.78 | 14.60 | 14.65 | 37,961 | -0.44(-2.92%) |
Apr 23, 2010 | 14.93 | 15.09 | 14.90 | 15.09 | 24,160 | -0.03(-0.20%) |
Apr 22, 2010 | 15.12 | 15.14 | 14.97 | 15.12 | 156,825 | -0.15(-0.98%) |
Apr 21, 2010 | 15.26 | 15.33 | 15.24 | 15.27 | 26,620 | +0.02(+0.13%) |
Apr 20, 2010 | 15.29 | 15.29 | 15.16 | 15.25 | 98,699 | -0.16(-1.04%) |
Apr 19, 2010 | 15.30 | 15.43 | 15.25 | 15.41 | 36,025 | +0.01(+0.06%) |
Apr 16, 2010 | 15.50 | 15.52 | 15.33 | 15.40 | 56,052 | -0.14(-0.90%) |
Apr 15, 2010 | 15.46 | 15.63 | 15.46 | 15.54 | 39,260 | -0.13(-0.83%) |
Apr 14, 2010 | 16.20 | 16.20 | 15.62 | 15.67 | 68,011 | -0.09(-0.57%) |
Apr 13, 2010 | 15.67 | 15.83 | 15.61 | 15.76 | 160,259 | +0.25(+1.61%) |
Apr 12, 2010 | 16.02 | 16.04 | 15.41 | 15.51 | 68,288 | -0.43(-2.70%) |
Apr 09, 2010 | 15.78 | 16.01 | 15.72 | 15.94 | 55,156 | +0.33(+2.11%) |
Apr 08, 2010 | 15.47 | 15.61 | 15.45 | 15.61 | 85,741 | +0.11(+0.71%) |
Apr 07, 2010 | 15.59 | 15.63 | 15.50 | 15.50 | 56,889 | -0.14(-0.90%) |
Apr 06, 2010 | 15.55 | 15.68 | 15.51 | 15.64 | 71,134 | -0.23(-1.45%) |
Apr 05, 2010 | 15.77 | 15.95 | 15.77 | 15.87 | 34,552 | -0.03(-0.19%) |
Apr 01, 2010 | 15.90 | 15.90 | 15.90 | 0 | +0.03(+0.19%) | |
Mar 31, 2010 | 15.84 | 15.91 | 15.75 | 15.87 | 45,034 | +0.10(+0.63%) |
Mar 30, 2010 | 15.81 | 15.84 | 15.67 | 15.77 | 25,638 | +0.01(+0.06%) |
Mar 29, 2010 | 15.83 | 15.83 | 15.74 | 15.76 | 18,740 | +0.08(+0.51%) |
Mar 26, 2010 | 15.61 | 15.95 | 15.60 | 15.68 | 34,518 | +0.14(+0.90%) |
Mar 25, 2010 | 15.60 | 15.70 | 15.54 | 15.54 | 33,972 | +0.02(+0.13%) |
Mar 24, 2010 | 15.55 | 15.59 | 15.47 | 15.52 | 136,979 | -0.31(-1.96%) |
Mar 23, 2010 | 15.77 | 15.86 | 15.76 | 15.83 | 15,821 | +0.12(+0.76%) |
Mar 22, 2010 | 15.50 | 15.72 | 15.50 | 15.71 | 21,167 | +0.03(+0.19%) |
Mar 19, 2010 | 15.71 | 15.76 | 15.61 | 15.68 | 44,490 | -0.10(-0.63%) |
Mar 18, 2010 | 15.90 | 15.95 | 15.76 | 15.78 | 280,090 | -0.02(-0.13%) |
Mar 17, 2010 | 16.08 | 16.08 | 15.74 | 15.80 | 1,613,907 | -0.27(-1.68%) |
Mar 16, 2010 | 15.95 | 16.07 | 15.90 | 16.07 | 140,069 | +0.03(+0.19%) |
Mar 15, 2010 | 16.01 | 16.06 | 16.01 | 16.04 | 39,913 | -0.42(-2.55%) |
Mar 12, 2010 | 16.56 | 16.56 | 16.37 | 16.46 | 14,950 | -0.13(-0.78%) |
Mar 11, 2010 | 16.57 | 16.59 | 16.49 | 16.59 | 23,119 | -0.07(-0.42%) |
Mar 10, 2010 | 16.66 | 16.76 | 16.63 | 16.66 | 41,599 | +0.03(+0.18%) |
Mar 09, 2010 | 16.61 | 16.69 | 16.57 | 16.63 | 40,683 | -0.17(-1.01%) |
Mar 08, 2010 | 16.65 | 16.80 | 16.65 | 16.80 | 47,385 | +0.21(+1.27%) |
Mar 05, 2010 | 16.40 | 16.60 | 16.40 | 16.59 | 59,390 | +0.21(+1.28%) |
Mar 04, 2010 | 16.43 | 16.43 | 16.30 | 16.38 | 19,206 | +0.03(+0.18%) |
Mar 03, 2010 | 16.29 | 16.47 | 16.29 | 16.35 | 15,001 | +0.15(+0.91%) |
Mar 02, 2010 | 16.04 | 16.27 | 16.02 | 16.20 | 45,852 | +0.18(+1.14%) |
Mar 01, 2010 | 15.95 | 16.09 | 15.89 | 16.02 | 20,273 | +0.00(+0.00%) |
Feb 26, 2010 | 15.84 | 16.06 | 15.82 | 16.02 | 30,104 | +0.05(+0.31%) |
Feb 25, 2010 | 15.78 | 16.00 | 15.72 | 15.97 | 60,979 | +0.15(+0.95%) |
Feb 24, 2010 | 15.80 | 15.94 | 15.75 | 15.82 | 33,436 | -0.03(-0.19%) |
Feb 23, 2010 | 15.92 | 15.99 | 15.80 | 15.85 | 65,434 | -0.10(-0.63%) |
Feb 22, 2010 | 16.05 | 16.10 | 15.90 | 15.95 | 24,817 | -0.05(-0.31%) |
Feb 19, 2010 | 15.81 | 16.10 | 15.81 | 16.00 | 28,866 | -0.02(-0.12%) |
Feb 18, 2010 | 15.88 | 16.03 | 15.86 | 16.02 | 50,255 | +0.19(+1.20%) |
Feb 17, 2010 | 15.82 | 15.89 | 15.75 | 15.83 | 31,125 | -0.08(-0.50%) |
Feb 16, 2010 | 15.75 | 16.04 | 15.66 | 15.91 | 146,789 | +0.18(+1.14%) |
Feb 12, 2010 | 15.73 | 15.73 | 15.73 | 0 | -0.17(-1.07%) | |
Feb 11, 2010 | 15.80 | 15.90 | 15.59 | 15.90 | 46,451 | -0.14(-0.87%) |
Feb 10, 2010 | 15.88 | 16.05 | 15.80 | 16.04 | 24,982 | -0.16(-0.99%) |
Feb 09, 2010 | 16.11 | 16.35 | 15.92 | 16.20 | 85,922 | +0.60(+3.85%) |
Feb 08, 2010 | 15.90 | 15.95 | 15.60 | 15.60 | 90,634 | -0.09(-0.57%) |
Feb 05, 2010 | 15.77 | 15.77 | 15.40 | 15.69 | 75,436 | -0.05(-0.32%) |
Feb 04, 2010 | 16.08 | 16.08 | 15.71 | 15.74 | 42,961 | -0.37(-2.30%) |
Feb 03, 2010 | 16.40 | 16.40 | 15.95 | 16.11 | 21,688 | -0.51(-3.07%) |
Feb 02, 2010 | 16.59 | 16.63 | 16.47 | 16.62 | 39,280 | -0.21(-1.25%) |