Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.05 | 16.19 | 14.52 | 14.52 | 699,886 | -1.46(-9.14%) |
Apr 29, 2010 | 15.91 | 15.99 | 15.54 | 15.97 | 197,710 | +0.16(+1.00%) |
Apr 28, 2010 | 15.78 | 16.09 | 15.44 | 15.82 | 423,249 | +0.13(+0.82%) |
Apr 27, 2010 | 15.81 | 16.27 | 15.54 | 15.69 | 375,694 | -0.16(-1.00%) |
Apr 26, 2010 | 16.14 | 16.31 | 15.84 | 15.85 | 322,987 | -0.35(-2.13%) |
Apr 23, 2010 | 17.06 | 17.19 | 16.06 | 16.19 | 760,021 | -1.00(-5.79%) |
Apr 22, 2010 | 16.15 | 17.20 | 15.88 | 17.19 | 547,105 | +0.90(+5.51%) |
Apr 21, 2010 | 16.00 | 16.32 | 15.87 | 16.29 | 279,990 | +0.27(+1.66%) |
Apr 20, 2010 | 15.69 | 16.06 | 15.69 | 16.02 | 376,078 | +0.44(+2.85%) |
Apr 19, 2010 | 16.08 | 16.08 | 15.25 | 15.58 | 375,196 | -0.50(-3.13%) |
Apr 16, 2010 | 16.67 | 16.68 | 15.99 | 16.08 | 483,397 | -0.61(-3.66%) |
Apr 15, 2010 | 16.68 | 16.76 | 16.52 | 16.69 | 192,059 | -0.05(-0.29%) |
Apr 14, 2010 | 15.92 | 16.75 | 15.92 | 16.74 | 470,430 | +1.06(+6.73%) |
Apr 13, 2010 | 15.11 | 15.81 | 15.11 | 15.69 | 360,621 | +0.57(+3.78%) |
Apr 12, 2010 | 15.08 | 15.27 | 14.75 | 15.12 | 405,415 | +0.05(+0.33%) |
Apr 09, 2010 | 15.11 | 15.24 | 14.95 | 15.07 | 220,116 | -0.05(-0.33%) |
Apr 08, 2010 | 15.60 | 15.60 | 14.99 | 15.12 | 308,046 | -0.59(-3.77%) |
Apr 07, 2010 | 15.74 | 15.76 | 15.50 | 15.71 | 161,048 | -0.10(-0.62%) |
Apr 06, 2010 | 15.69 | 15.86 | 15.60 | 15.81 | 206,915 | -0.02(-0.12%) |
Apr 05, 2010 | 15.97 | 16.05 | 15.78 | 15.83 | 348,411 | -0.15(-0.93%) |
Apr 01, 2010 | 16.37 | 15.97 | 15.97 | 15.97 | 555,211 | -0.35(-2.17%) |
Mar 31, 2010 | 15.46 | 16.42 | 15.36 | 16.33 | 693,584 | +0.80(+5.14%) |
Mar 30, 2010 | 15.13 | 15.64 | 15.04 | 15.53 | 292,254 | +0.40(+2.67%) |
Mar 29, 2010 | 14.98 | 15.20 | 14.83 | 15.13 | 254,229 | +0.24(+1.59%) |
Mar 26, 2010 | 14.79 | 15.01 | 14.58 | 14.89 | 295,259 | +0.21(+1.41%) |
Mar 25, 2010 | 14.95 | 15.40 | 14.66 | 14.68 | 435,002 | -0.05(-0.33%) |
Mar 24, 2010 | 15.19 | 15.22 | 14.66 | 14.73 | 211,508 | -0.57(-3.74%) |
Mar 23, 2010 | 14.57 | 15.40 | 14.37 | 15.30 | 332,765 | +0.76(+5.22%) |
Mar 22, 2010 | 14.24 | 14.60 | 13.86 | 14.55 | 301,034 | +0.18(+1.24%) |
Mar 19, 2010 | 14.96 | 14.96 | 13.92 | 14.37 | 462,206 | -0.51(-3.45%) |
Mar 18, 2010 | 15.17 | 15.17 | 14.65 | 14.88 | 295,500 | -0.29(-1.89%) |
Mar 17, 2010 | 15.39 | 15.70 | 15.16 | 15.17 | 202,691 | -0.18(-1.16%) |
Mar 16, 2010 | 15.70 | 15.73 | 15.24 | 15.34 | 345,587 | -0.23(-1.46%) |
Mar 15, 2010 | 15.63 | 16.12 | 15.49 | 15.57 | 819,469 | -0.56(-3.48%) |
Mar 12, 2010 | 14.98 | 16.27 | 14.84 | 16.13 | 1,290,780 | +1.24(+8.34%) |
Mar 11, 2010 | 14.47 | 14.89 | 14.47 | 14.89 | 353,910 | +0.32(+2.17%) |
Mar 10, 2010 | 14.40 | 14.81 | 14.23 | 14.57 | 428,897 | +0.22(+1.51%) |
Mar 09, 2010 | 14.32 | 14.36 | 14.17 | 14.36 | 272,548 | -0.08(-0.55%) |
Mar 08, 2010 | 14.56 | 14.62 | 14.37 | 14.44 | 197,655 | -0.06(-0.41%) |
Mar 05, 2010 | 14.30 | 14.59 | 14.03 | 14.50 | 348,446 | +0.21(+1.45%) |
Mar 04, 2010 | 14.69 | 14.77 | 14.26 | 14.29 | 454,032 | -0.34(-2.29%) |
Mar 03, 2010 | 14.88 | 15.03 | 14.53 | 14.62 | 297,619 | -0.22(-1.46%) |
Mar 02, 2010 | 14.74 | 15.11 | 14.70 | 14.84 | 339,106 | +0.20(+1.35%) |
Mar 01, 2010 | 14.44 | 14.90 | 14.44 | 14.64 | 480,403 | +0.33(+2.27%) |
Feb 26, 2010 | 14.64 | 14.65 | 14.15 | 14.32 | 212,225 | -0.33(-2.22%) |
Feb 25, 2010 | 14.67 | 14.76 | 14.22 | 14.64 | 414,889 | -0.30(-1.98%) |
Feb 24, 2010 | 14.90 | 15.26 | 14.82 | 14.94 | 284,041 | +0.14(+0.93%) |
Feb 23, 2010 | 15.27 | 15.37 | 14.58 | 14.80 | 317,288 | -0.45(-2.97%) |
Feb 22, 2010 | 15.30 | 15.47 | 15.22 | 15.26 | 469,203 | +0.05(+0.32%) |
Feb 19, 2010 | 15.28 | 15.34 | 15.09 | 15.21 | 464,120 | -0.08(-0.52%) |
Feb 18, 2010 | 15.20 | 15.32 | 14.94 | 15.28 | 403,259 | +0.00(+0.00%) |
Feb 17, 2010 | 15.53 | 15.53 | 15.06 | 15.28 | 409,090 | -0.15(-0.96%) |
Feb 16, 2010 | 15.67 | 15.77 | 14.82 | 15.43 | 1,452,569 | +1.38(+9.82%) |
Feb 12, 2010 | 13.46 | 14.05 | 14.05 | 14.05 | 386,771 | +0.40(+2.96%) |
Feb 11, 2010 | 13.33 | 13.79 | 13.15 | 13.65 | 271,374 | +0.31(+2.29%) |
Feb 10, 2010 | 13.24 | 13.40 | 13.14 | 13.34 | 244,408 | +0.08(+0.59%) |
Feb 09, 2010 | 13.31 | 13.58 | 13.00 | 13.26 | 317,927 | +0.16(+1.20%) |
Feb 08, 2010 | 13.21 | 13.39 | 13.03 | 13.11 | 172,106 | -0.13(-0.97%) |
Feb 05, 2010 | 13.17 | 13.31 | 12.87 | 13.23 | 310,748 | +0.06(+0.45%) |
Feb 04, 2010 | 13.57 | 13.69 | 12.87 | 13.17 | 408,441 | -0.41(-3.05%) |
Feb 03, 2010 | 13.65 | 14.01 | 13.31 | 13.59 | 337,998 | -0.17(-1.22%) |
Feb 02, 2010 | 13.12 | 13.85 | 13.03 | 13.76 | 507,482 | +0.47(+3.56%) |