Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.25 | 16.29 | 15.05 | 15.37 | 1,657,779 | -0.82(-5.08%) |
Apr 29, 2010 | 15.50 | 16.28 | 15.35 | 16.19 | 1,741,492 | +0.83(+5.40%) |
Apr 28, 2010 | 15.92 | 16.08 | 15.30 | 15.36 | 666,079 | -0.47(-2.95%) |
Apr 27, 2010 | 16.88 | 16.88 | 15.76 | 15.83 | 923,830 | -1.00(-5.97%) |
Apr 26, 2010 | 16.69 | 17.06 | 16.45 | 16.83 | 1,052,406 | +0.08(+0.46%) |
Apr 23, 2010 | 16.25 | 16.78 | 15.92 | 16.75 | 766,586 | +0.56(+3.49%) |
Apr 22, 2010 | 16.00 | 16.38 | 15.87 | 16.19 | 956,546 | +0.15(+0.96%) |
Apr 21, 2010 | 15.62 | 16.09 | 15.42 | 16.04 | 797,006 | +0.47(+3.00%) |
Apr 20, 2010 | 15.56 | 15.79 | 15.45 | 15.57 | 425,453 | +0.13(+0.86%) |
Apr 19, 2010 | 15.70 | 15.96 | 15.10 | 15.44 | 1,039,641 | -0.36(-2.29%) |
Apr 16, 2010 | 15.87 | 15.95 | 15.59 | 15.80 | 1,086,529 | -0.13(-0.79%) |
Apr 15, 2010 | 16.29 | 16.29 | 15.86 | 15.92 | 779,008 | -0.37(-2.27%) |
Apr 14, 2010 | 15.51 | 16.38 | 15.24 | 16.29 | 2,502,347 | +0.96(+6.28%) |
Apr 13, 2010 | 15.51 | 15.67 | 15.28 | 15.33 | 888,915 | -0.18(-1.17%) |
Apr 12, 2010 | 15.97 | 16.14 | 15.48 | 15.51 | 845,651 | -0.36(-2.28%) |
Apr 09, 2010 | 15.65 | 15.88 | 15.42 | 15.88 | 718,550 | +0.31(+2.02%) |
Apr 08, 2010 | 15.32 | 15.67 | 15.00 | 15.56 | 914,063 | +0.22(+1.41%) |
Apr 07, 2010 | 15.69 | 15.79 | 15.29 | 15.35 | 662,091 | -0.33(-2.09%) |
Apr 06, 2010 | 15.74 | 15.74 | 15.52 | 15.67 | 579,743 | +0.03(+0.18%) |
Apr 05, 2010 | 15.48 | 15.78 | 15.35 | 15.65 | 607,118 | +0.26(+1.68%) |
Apr 01, 2010 | 15.18 | 15.39 | 15.39 | 15.39 | 1,194,615 | +0.31(+2.08%) |
Mar 31, 2010 | 15.53 | 15.60 | 15.05 | 15.07 | 1,054,229 | -0.53(-3.40%) |
Mar 30, 2010 | 15.74 | 15.88 | 15.59 | 15.60 | 837,672 | -0.09(-0.58%) |
Mar 29, 2010 | 15.96 | 16.08 | 15.61 | 15.69 | 836,117 | -0.26(-1.66%) |
Mar 26, 2010 | 16.15 | 16.49 | 15.83 | 15.96 | 1,119,172 | -0.20(-1.21%) |
Mar 25, 2010 | 16.37 | 16.64 | 16.10 | 16.15 | 871,229 | -0.08(-0.52%) |
Mar 24, 2010 | 16.61 | 16.71 | 16.24 | 16.24 | 1,043,017 | -0.44(-2.63%) |
Mar 23, 2010 | 16.64 | 16.91 | 16.56 | 16.68 | 1,862,024 | +0.01(+0.08%) |
Mar 22, 2010 | 15.81 | 17.23 | 15.80 | 16.66 | 2,564,261 | +0.66(+4.09%) |
Mar 19, 2010 | 15.97 | 16.04 | 15.58 | 16.01 | 2,172,139 | +0.04(+0.26%) |
Mar 18, 2010 | 15.53 | 15.99 | 15.49 | 15.97 | 1,506,952 | +0.40(+2.55%) |
Mar 17, 2010 | 15.44 | 15.72 | 15.27 | 15.57 | 1,474,486 | +0.12(+0.77%) |
Mar 16, 2010 | 14.62 | 15.48 | 14.62 | 15.45 | 1,448,679 | +0.80(+5.47%) |
Mar 15, 2010 | 14.36 | 14.66 | 14.36 | 14.65 | 1,596,512 | +0.17(+1.16%) |
Mar 12, 2010 | 14.36 | 14.48 | 14.00 | 14.48 | 995,198 | +0.22(+1.56%) |
Mar 11, 2010 | 14.29 | 14.33 | 14.10 | 14.26 | 687,451 | -0.06(-0.44%) |
Mar 10, 2010 | 14.26 | 14.42 | 14.17 | 14.32 | 841,857 | +0.10(+0.69%) |
Mar 09, 2010 | 14.16 | 14.51 | 14.16 | 14.22 | 844,121 | -0.03(-0.20%) |
Mar 08, 2010 | 13.78 | 14.29 | 13.67 | 14.25 | 948,525 | +0.42(+3.02%) |
Mar 05, 2010 | 13.98 | 14.00 | 13.71 | 13.83 | 1,138,276 | -0.05(-0.35%) |
Mar 04, 2010 | 13.89 | 14.01 | 13.80 | 13.88 | 837,242 | +0.08(+0.55%) |
Mar 03, 2010 | 13.78 | 13.98 | 13.72 | 13.81 | 688,779 | +0.03(+0.25%) |
Mar 02, 2010 | 13.66 | 13.98 | 13.66 | 13.77 | 1,085,123 | +0.14(+1.01%) |
Mar 01, 2010 | 13.87 | 14.14 | 13.56 | 13.63 | 1,251,700 | -0.19(-1.35%) |
Feb 26, 2010 | 13.94 | 13.99 | 13.78 | 13.82 | 1,264,967 | -0.08(-0.54%) |
Feb 25, 2010 | 14.14 | 14.28 | 13.77 | 13.89 | 1,061,328 | -0.36(-2.51%) |
Feb 24, 2010 | 13.93 | 14.63 | 13.93 | 14.25 | 1,362,252 | +0.32(+2.32%) |
Feb 23, 2010 | 14.18 | 14.54 | 13.87 | 13.93 | 3,007,842 | -0.88(-5.95%) |
Feb 22, 2010 | 14.93 | 15.04 | 14.75 | 14.81 | 1,112,474 | -0.12(-0.78%) |
Feb 19, 2010 | 14.82 | 15.00 | 14.60 | 14.93 | 1,041,767 | +0.05(+0.32%) |
Feb 18, 2010 | 14.80 | 14.89 | 14.51 | 14.88 | 1,346,527 | +0.00(+0.00%) |
Feb 17, 2010 | 14.60 | 15.33 | 14.54 | 14.88 | 2,420,941 | +0.28(+1.93%) |
Feb 16, 2010 | 14.72 | 15.04 | 14.47 | 14.60 | 1,633,852 | +0.14(+1.00%) |
Feb 12, 2010 | 14.15 | 14.45 | 14.45 | 14.45 | 2,314,042 | +0.13(+0.91%) |
Feb 11, 2010 | 13.89 | 14.34 | 13.80 | 14.32 | 1,500,445 | +0.33(+2.36%) |
Feb 10, 2010 | 13.61 | 14.16 | 13.61 | 13.99 | 1,642,846 | +0.39(+2.89%) |
Feb 09, 2010 | 13.75 | 13.76 | 13.39 | 13.60 | 1,025,369 | +0.19(+1.44%) |
Feb 08, 2010 | 13.66 | 13.66 | 13.29 | 13.41 | 1,553,601 | -0.27(-1.96%) |
Feb 05, 2010 | 13.00 | 13.72 | 12.88 | 13.67 | 1,863,307 | +0.67(+5.14%) |
Feb 04, 2010 | 13.50 | 13.52 | 12.92 | 13.01 | 2,495,385 | -0.59(-4.31%) |
Feb 03, 2010 | 13.20 | 13.65 | 12.94 | 13.59 | 2,860,184 | +0.23(+1.75%) |
Feb 02, 2010 | 14.34 | 14.36 | 13.11 | 13.36 | 8,745,865 | +1.06(+8.59%) |