Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.07 | 15.80 | 14.58 | 14.60 | 401,642 | -0.55(-3.63%) |
Apr 29, 2010 | 14.99 | 15.20 | 14.85 | 15.15 | 182,018 | +0.23(+1.54%) |
Apr 28, 2010 | 15.19 | 15.20 | 14.88 | 14.92 | 243,489 | -0.15(-1.00%) |
Apr 27, 2010 | 15.16 | 15.51 | 15.01 | 15.07 | 350,041 | -0.03(-0.20%) |
Apr 26, 2010 | 15.62 | 15.72 | 14.96 | 15.10 | 480,973 | -0.52(-3.33%) |
Apr 23, 2010 | 15.77 | 16.28 | 14.87 | 15.62 | 1,163,980 | -1.65(-9.55%) |
Apr 22, 2010 | 17.42 | 17.52 | 16.84 | 17.27 | 295,942 | -0.37(-2.10%) |
Apr 21, 2010 | 17.81 | 17.99 | 17.52 | 17.64 | 249,546 | -0.17(-0.95%) |
Apr 20, 2010 | 17.23 | 17.81 | 17.23 | 17.81 | 156,258 | +0.58(+3.37%) |
Apr 19, 2010 | 17.29 | 17.48 | 16.93 | 17.23 | 250,997 | -0.10(-0.58%) |
Apr 16, 2010 | 17.04 | 17.42 | 17.02 | 17.33 | 212,658 | +0.29(+1.70%) |
Apr 15, 2010 | 17.39 | 17.65 | 16.96 | 17.04 | 292,444 | -0.40(-2.29%) |
Apr 14, 2010 | 16.99 | 17.52 | 16.70 | 17.44 | 427,487 | +0.49(+2.89%) |
Apr 13, 2010 | 16.75 | 16.99 | 16.48 | 16.95 | 282,949 | +0.11(+0.65%) |
Apr 12, 2010 | 16.70 | 16.90 | 16.28 | 16.84 | 415,074 | +0.23(+1.38%) |
Apr 09, 2010 | 16.36 | 16.75 | 16.00 | 16.61 | 291,306 | +0.22(+1.34%) |
Apr 08, 2010 | 16.07 | 16.73 | 16.05 | 16.39 | 519,396 | +0.28(+1.74%) |
Apr 07, 2010 | 15.14 | 16.15 | 14.92 | 16.11 | 323,590 | +0.91(+5.99%) |
Apr 06, 2010 | 14.94 | 15.34 | 14.79 | 15.20 | 115,640 | +0.21(+1.40%) |
Apr 05, 2010 | 13.90 | 14.99 | 13.81 | 14.99 | 343,583 | +1.10(+7.92%) |
Apr 01, 2010 | 13.89 | 13.89 | 13.89 | 0 | +0.11(+0.80%) | |
Mar 31, 2010 | 14.13 | 14.27 | 13.75 | 13.78 | 202,547 | -0.44(-3.09%) |
Mar 30, 2010 | 14.05 | 14.29 | 14.00 | 14.22 | 175,298 | +0.23(+1.64%) |
Mar 29, 2010 | 14.02 | 14.11 | 13.81 | 13.99 | 60,143 | -0.02(-0.14%) |
Mar 26, 2010 | 13.95 | 14.06 | 13.85 | 14.01 | 95,593 | +0.07(+0.50%) |
Mar 25, 2010 | 14.14 | 14.33 | 13.93 | 13.94 | 101,829 | -0.10(-0.71%) |
Mar 24, 2010 | 14.13 | 14.22 | 13.93 | 14.04 | 156,308 | -0.19(-1.34%) |
Mar 23, 2010 | 13.91 | 14.30 | 13.80 | 14.23 | 162,693 | -0.06(-0.42%) |
Mar 22, 2010 | 14.03 | 14.37 | 13.94 | 14.29 | 185,475 | +0.12(+0.85%) |
Mar 19, 2010 | 14.11 | 14.17 | 13.73 | 14.17 | 451,851 | +0.17(+1.21%) |
Mar 18, 2010 | 14.25 | 14.26 | 13.97 | 14.00 | 149,191 | -0.17(-1.20%) |
Mar 17, 2010 | 14.24 | 14.28 | 14.16 | 14.17 | 128,895 | -0.09(-0.63%) |
Mar 16, 2010 | 14.49 | 14.49 | 14.17 | 14.26 | 74,061 | -0.21(-1.45%) |
Mar 15, 2010 | 14.47 | 14.49 | 14.27 | 14.47 | 124,195 | +0.20(+1.40%) |
Mar 12, 2010 | 14.61 | 14.61 | 14.14 | 14.27 | 105,443 | -0.24(-1.65%) |
Mar 11, 2010 | 14.64 | 14.75 | 14.42 | 14.51 | 98,044 | -0.26(-1.76%) |
Mar 10, 2010 | 14.70 | 14.84 | 14.64 | 14.77 | 128,092 | +0.09(+0.61%) |
Mar 09, 2010 | 14.55 | 14.71 | 14.47 | 14.68 | 178,292 | +0.04(+0.27%) |
Mar 08, 2010 | 14.50 | 14.66 | 14.42 | 14.64 | 52,409 | +0.12(+0.83%) |
Mar 05, 2010 | 14.16 | 14.54 | 14.16 | 14.52 | 75,770 | +0.39(+2.76%) |
Mar 04, 2010 | 13.97 | 14.22 | 13.93 | 14.13 | 39,765 | +0.14(+1.00%) |
Mar 03, 2010 | 14.05 | 14.16 | 13.90 | 13.99 | 62,696 | +0.00(+0.00%) |
Mar 02, 2010 | 14.10 | 14.27 | 13.93 | 13.99 | 114,107 | -0.09(-0.64%) |
Mar 01, 2010 | 13.53 | 14.10 | 13.48 | 14.08 | 159,013 | +0.63(+4.68%) |
Feb 26, 2010 | 13.48 | 13.51 | 13.21 | 13.45 | 217,709 | -0.03(-0.22%) |
Feb 25, 2010 | 13.50 | 13.62 | 13.27 | 13.48 | 121,855 | -0.25(-1.82%) |
Feb 24, 2010 | 13.61 | 13.89 | 13.56 | 13.73 | 138,077 | +0.12(+0.88%) |
Feb 23, 2010 | 13.72 | 13.72 | 13.43 | 13.61 | 80,759 | -0.09(-0.66%) |
Feb 22, 2010 | 13.80 | 13.84 | 13.65 | 13.70 | 68,413 | -0.10(-0.72%) |
Feb 19, 2010 | 13.65 | 13.91 | 13.35 | 13.80 | 103,254 | +0.15(+1.10%) |
Feb 18, 2010 | 13.38 | 13.66 | 13.25 | 13.65 | 62,097 | +0.29(+2.17%) |
Feb 17, 2010 | 13.38 | 13.45 | 13.16 | 13.36 | 76,398 | -0.01(-0.07%) |
Feb 16, 2010 | 13.18 | 13.37 | 13.00 | 13.37 | 79,938 | +0.28(+2.14%) |
Feb 12, 2010 | 13.09 | 13.09 | 13.09 | 0 | +0.10(+0.77%) | |
Feb 11, 2010 | 12.61 | 12.99 | 12.61 | 12.99 | 98,383 | +0.22(+1.72%) |
Feb 10, 2010 | 12.63 | 12.87 | 12.53 | 12.77 | 55,173 | +0.05(+0.39%) |
Feb 09, 2010 | 12.68 | 12.75 | 12.54 | 12.72 | 146,595 | +0.20(+1.60%) |
Feb 08, 2010 | 12.71 | 12.88 | 12.50 | 12.52 | 134,219 | -0.23(-1.80%) |
Feb 05, 2010 | 12.71 | 12.90 | 12.59 | 12.75 | 124,204 | +0.00(+0.00%) |
Feb 04, 2010 | 12.75 | 12.95 | 12.72 | 12.75 | 196,068 | -0.13(-1.01%) |
Feb 03, 2010 | 12.89 | 13.07 | 12.51 | 12.88 | 118,423 | -0.02(-0.16%) |
Feb 02, 2010 | 12.66 | 12.99 | 12.61 | 12.90 | 214,090 | +0.22(+1.74%) |