Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.03 | 16.03 | 14.72 | 14.73 | 72,878 | -1.34(-8.33%) |
Apr 29, 2010 | 16.00 | 16.07 | 15.88 | 16.07 | 20,039 | +0.15(+0.92%) |
Apr 28, 2010 | 16.01 | 16.04 | 15.88 | 15.93 | 17,706 | -0.06(-0.37%) |
Apr 27, 2010 | 15.87 | 16.08 | 15.54 | 15.99 | 26,806 | +0.07(+0.46%) |
Apr 26, 2010 | 16.01 | 16.06 | 15.86 | 15.91 | 23,037 | -0.07(-0.46%) |
Apr 23, 2010 | 15.90 | 16.13 | 15.76 | 15.99 | 23,057 | +0.01(+0.09%) |
Apr 22, 2010 | 15.35 | 16.00 | 15.35 | 15.97 | 9,652 | +0.35(+2.26%) |
Apr 21, 2010 | 15.94 | 15.94 | 15.54 | 15.62 | 25,897 | -0.38(-2.39%) |
Apr 20, 2010 | 15.83 | 16.01 | 15.65 | 16.00 | 16,296 | +0.26(+1.68%) |
Apr 19, 2010 | 15.81 | 15.81 | 15.50 | 15.74 | 13,500 | -0.07(-0.42%) |
Apr 16, 2010 | 15.82 | 15.85 | 15.65 | 15.80 | 28,027 | -0.02(-0.14%) |
Apr 15, 2010 | 15.65 | 15.82 | 15.45 | 15.82 | 27,026 | +0.10(+0.66%) |
Apr 14, 2010 | 15.57 | 15.79 | 15.46 | 15.72 | 27,571 | +0.17(+1.09%) |
Apr 13, 2010 | 15.52 | 15.59 | 15.35 | 15.55 | 19,069 | +0.07(+0.48%) |
Apr 12, 2010 | 15.46 | 15.65 | 15.35 | 15.48 | 36,325 | -0.17(-1.08%) |
Apr 09, 2010 | 15.43 | 15.80 | 15.36 | 15.65 | 24,986 | +0.25(+1.63%) |
Apr 08, 2010 | 15.59 | 15.66 | 15.38 | 15.40 | 18,573 | -0.33(-2.11%) |
Apr 07, 2010 | 15.02 | 15.79 | 15.02 | 15.73 | 49,916 | +0.64(+4.24%) |
Apr 06, 2010 | 14.79 | 15.14 | 14.76 | 15.09 | 19,534 | +0.24(+1.64%) |
Apr 05, 2010 | 14.71 | 14.86 | 14.47 | 14.84 | 21,663 | +0.15(+1.00%) |
Apr 01, 2010 | 14.90 | 14.70 | 14.70 | 14.70 | 45,381 | -0.10(-0.65%) |
Mar 31, 2010 | 14.96 | 15.30 | 14.75 | 14.79 | 42,243 | -0.32(-2.14%) |
Mar 30, 2010 | 15.22 | 15.26 | 14.67 | 15.12 | 42,314 | -0.04(-0.29%) |
Mar 29, 2010 | 15.46 | 15.46 | 15.10 | 15.16 | 30,848 | -0.32(-2.04%) |
Mar 26, 2010 | 15.30 | 15.48 | 15.19 | 15.48 | 11,157 | +0.32(+2.09%) |
Mar 25, 2010 | 15.57 | 15.62 | 15.14 | 15.16 | 14,671 | -0.31(-2.00%) |
Mar 24, 2010 | 15.95 | 15.95 | 15.43 | 15.47 | 37,549 | -0.53(-3.31%) |
Mar 23, 2010 | 15.85 | 16.08 | 15.53 | 16.00 | 47,014 | +0.20(+1.26%) |
Mar 22, 2010 | 15.06 | 15.84 | 15.04 | 15.80 | 28,509 | +0.58(+3.82%) |
Mar 19, 2010 | 15.33 | 15.49 | 14.90 | 15.22 | 66,918 | -0.01(-0.05%) |
Mar 18, 2010 | 15.64 | 15.64 | 14.87 | 15.23 | 29,331 | -0.43(-2.73%) |
Mar 17, 2010 | 15.23 | 15.70 | 15.22 | 15.65 | 21,359 | +0.54(+3.55%) |
Mar 16, 2010 | 14.24 | 15.12 | 14.16 | 15.12 | 28,160 | +0.90(+6.31%) |
Mar 15, 2010 | 14.12 | 14.22 | 13.90 | 14.22 | 53,487 | +0.24(+1.74%) |
Mar 12, 2010 | 13.97 | 14.12 | 13.89 | 13.98 | 36,355 | +0.01(+0.11%) |
Mar 11, 2010 | 13.28 | 14.07 | 13.28 | 13.96 | 41,519 | +0.57(+4.23%) |
Mar 10, 2010 | 13.33 | 13.39 | 13.28 | 13.39 | 46,580 | +0.00(+0.00%) |
Mar 09, 2010 | 13.29 | 13.43 | 13.27 | 13.39 | 63,526 | +0.04(+0.33%) |
Mar 08, 2010 | 13.52 | 13.64 | 13.28 | 13.35 | 42,234 | -0.13(-0.98%) |
Mar 05, 2010 | 13.28 | 13.48 | 13.14 | 13.48 | 76,127 | +0.20(+1.50%) |
Mar 04, 2010 | 13.25 | 13.60 | 13.11 | 13.28 | 119,079 | +0.04(+0.28%) |
Mar 03, 2010 | 13.15 | 13.29 | 13.03 | 13.25 | 56,007 | +0.09(+0.67%) |
Mar 02, 2010 | 12.95 | 13.17 | 12.78 | 13.16 | 29,656 | +0.28(+2.17%) |
Mar 01, 2010 | 12.46 | 12.88 | 12.43 | 12.88 | 15,026 | +0.46(+3.67%) |
Feb 26, 2010 | 12.97 | 12.99 | 12.42 | 12.42 | 15,998 | -0.57(-4.36%) |
Feb 25, 2010 | 13.00 | 13.17 | 12.89 | 12.99 | 26,716 | -0.07(-0.51%) |
Feb 24, 2010 | 12.89 | 13.11 | 12.71 | 13.06 | 11,428 | +0.19(+1.47%) |
Feb 23, 2010 | 12.97 | 13.13 | 12.79 | 12.87 | 14,695 | -0.18(-1.34%) |
Feb 22, 2010 | 13.10 | 13.14 | 12.99 | 13.04 | 7,906 | +0.01(+0.06%) |
Feb 19, 2010 | 13.03 | 13.12 | 12.98 | 13.03 | 20,120 | +0.01(+0.06%) |
Feb 18, 2010 | 12.99 | 13.06 | 12.88 | 13.03 | 27,108 | +0.06(+0.45%) |
Feb 17, 2010 | 13.02 | 13.03 | 12.63 | 12.97 | 17,264 | +0.03(+0.23%) |
Feb 16, 2010 | 13.05 | 13.05 | 12.79 | 12.94 | 16,279 | +0.01(+0.06%) |
Feb 12, 2010 | 12.30 | 12.93 | 12.93 | 12.93 | 13,428 | +0.45(+3.57%) |
Feb 11, 2010 | 12.07 | 12.50 | 12.00 | 12.49 | 15,666 | +0.31(+2.52%) |
Feb 10, 2010 | 12.11 | 12.19 | 11.74 | 12.18 | 21,382 | -0.04(-0.30%) |
Feb 09, 2010 | 12.52 | 12.54 | 12.20 | 12.22 | 10,897 | -0.13(-1.06%) |
Feb 08, 2010 | 12.67 | 12.84 | 12.35 | 12.35 | 12,681 | -0.31(-2.42%) |
Feb 05, 2010 | 12.49 | 12.71 | 12.45 | 12.65 | 6,067 | +0.18(+1.46%) |
Feb 04, 2010 | 12.76 | 12.94 | 12.41 | 12.47 | 19,387 | -0.36(-2.84%) |
Feb 03, 2010 | 12.65 | 12.98 | 12.45 | 12.84 | 19,456 | +0.16(+1.27%) |
Feb 02, 2010 | 12.83 | 12.90 | 12.54 | 12.68 | 35,678 | -0.18(-1.42%) |