Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.90 | 15.95 | 15.73 | 15.73 | 86,255 | -0.12(-0.76%) |
Apr 29, 2010 | 15.75 | 15.85 | 15.75 | 15.85 | 8,243 | +0.45(+2.92%) |
Apr 28, 2010 | 15.57 | 15.57 | 15.25 | 15.40 | 4,400 | -0.35(-2.22%) |
Apr 27, 2010 | 16.01 | 16.01 | 15.66 | 15.75 | 4,461 | -0.60(-3.67%) |
Apr 26, 2010 | 16.34 | 16.43 | 16.34 | 16.35 | 650 | -0.18(-1.09%) |
Apr 23, 2010 | 16.32 | 16.53 | 16.32 | 16.53 | 816 | +0.50(+3.12%) |
Apr 22, 2010 | 16.00 | 16.03 | 15.80 | 16.03 | 7,176 | -0.36(-2.20%) |
Apr 21, 2010 | 16.40 | 16.47 | 16.34 | 16.39 | 4,190 | +0.03(+0.18%) |
Apr 20, 2010 | 16.20 | 16.36 | 16.20 | 16.36 | 3,977 | +0.06(+0.37%) |
Apr 19, 2010 | 15.87 | 16.34 | 15.87 | 16.30 | 26,513 | -0.40(-2.40%) |
Apr 16, 2010 | 17.05 | 17.05 | 16.70 | 16.70 | 8,437 | -0.81(-4.63%) |
Apr 15, 2010 | 17.45 | 17.51 | 17.43 | 17.51 | 7,600 | +0.38(+2.22%) |
Apr 14, 2010 | 17.04 | 17.21 | 17.04 | 17.13 | 2,185 | +0.33(+1.96%) |
Apr 13, 2010 | 17.01 | 17.02 | 16.80 | 16.80 | 1,368 | +0.22(+1.33%) |
Apr 12, 2010 | 16.61 | 16.61 | 16.54 | 16.58 | 3,530 | +0.15(+0.91%) |
Apr 09, 2010 | 16.43 | 16.43 | 16.43 | 16.43 | 721 | +0.53(+3.33%) |
Apr 08, 2010 | 15.74 | 15.90 | 15.74 | 15.90 | 4,030 | -0.30(-1.85%) |
Apr 06, 2010 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | -0.25(-1.52%) |
Apr 05, 2010 | 16.40 | 16.45 | 16.30 | 16.45 | 1,097 | -0.10(-0.60%) |
Apr 01, 2010 | 16.55 | 16.55 | 16.55 | 0 | +0.90(+5.75%) | |
Mar 31, 2010 | 15.70 | 15.75 | 15.65 | 15.65 | 33,060 | -0.05(-0.32%) |
Mar 30, 2010 | 15.95 | 15.95 | 15.55 | 15.70 | 5,521 | -0.25(-1.57%) |
Mar 29, 2010 | 15.97 | 16.01 | 15.90 | 15.95 | 6,055 | +0.35(+2.24%) |
Mar 26, 2010 | 15.64 | 15.68 | 15.50 | 15.60 | 5,481 | +0.15(+0.97%) |
Mar 25, 2010 | 15.69 | 15.86 | 15.45 | 15.45 | 7,907 | +0.33(+2.18%) |
Mar 24, 2010 | 15.11 | 15.18 | 15.00 | 15.12 | 3,479 | -0.43(-2.77%) |
Mar 23, 2010 | 15.47 | 15.58 | 15.33 | 15.55 | 5,201 | +0.35(+2.30%) |
Mar 22, 2010 | 15.00 | 15.30 | 14.95 | 15.20 | 11,008 | +0.10(+0.66%) |
Mar 19, 2010 | 15.14 | 15.20 | 15.10 | 15.10 | 954 | -0.05(-0.33%) |
Mar 18, 2010 | 15.28 | 15.28 | 15.05 | 15.15 | 5,019 | -0.09(-0.59%) |
Mar 17, 2010 | 15.29 | 15.32 | 15.20 | 15.24 | 10,690 | +0.09(+0.59%) |
Mar 16, 2010 | 15.03 | 15.22 | 15.03 | 15.15 | 5,975 | +0.35(+2.36%) |
Mar 15, 2010 | 14.69 | 14.84 | 14.69 | 14.80 | 45,236 | -0.02(-0.13%) |
Mar 12, 2010 | 14.96 | 15.00 | 14.80 | 14.82 | 15,135 | -0.03(-0.20%) |
Mar 11, 2010 | 14.72 | 14.85 | 14.70 | 14.85 | 11,100 | +0.25(+1.71%) |
Mar 10, 2010 | 14.49 | 14.73 | 14.49 | 14.60 | 48,600 | +0.30(+2.10%) |
Mar 09, 2010 | 14.10 | 14.30 | 14.10 | 14.30 | 6,728 | +0.05(+0.35%) |
Mar 08, 2010 | 14.24 | 14.25 | 14.10 | 14.25 | 5,184 | +0.02(+0.14%) |
Mar 05, 2010 | 14.19 | 14.30 | 14.19 | 14.23 | 4,163 | +0.33(+2.37%) |
Mar 04, 2010 | 14.12 | 14.12 | 13.85 | 13.90 | 5,868 | -0.21(-1.49%) |
Mar 03, 2010 | 14.03 | 14.14 | 14.01 | 14.11 | 16,400 | +0.38(+2.77%) |
Mar 02, 2010 | 13.84 | 13.85 | 13.70 | 13.73 | 6,801 | +0.54(+4.09%) |
Mar 01, 2010 | 13.10 | 13.30 | 13.10 | 13.19 | 4,470 | -0.10(-0.75%) |
Feb 26, 2010 | 13.36 | 13.36 | 13.29 | 13.29 | 8,328 | +0.04(+0.30%) |
Feb 25, 2010 | 13.20 | 13.34 | 13.16 | 13.25 | 3,751 | -0.15(-1.12%) |
Feb 24, 2010 | 13.46 | 13.52 | 13.30 | 13.40 | 7,199 | +0.15(+1.13%) |
Feb 23, 2010 | 13.35 | 13.38 | 13.25 | 13.25 | 8,544 | -0.43(-3.14%) |
Feb 22, 2010 | 13.69 | 13.70 | 13.59 | 13.68 | 12,647 | -0.18(-1.30%) |
Feb 19, 2010 | 13.85 | 13.90 | 13.71 | 13.86 | 5,251 | -0.21(-1.49%) |
Feb 18, 2010 | 13.91 | 14.07 | 13.85 | 14.07 | 9,841 | +0.17(+1.22%) |
Feb 17, 2010 | 13.84 | 13.94 | 13.82 | 13.90 | 38,206 | +0.50(+3.73%) |
Feb 16, 2010 | 13.25 | 13.51 | 13.19 | 13.40 | 7,861 | -0.23(-1.69%) |
Feb 12, 2010 | 13.63 | 13.63 | 13.63 | 0 | -0.37(-2.64%) | |
Feb 11, 2010 | 14.40 | 14.40 | 13.70 | 14.00 | 13,329 | -1.65(-10.54%) |
Feb 10, 2010 | 15.90 | 15.90 | 15.55 | 15.65 | 176,605 | +0.05(+0.32%) |
Feb 09, 2010 | 15.57 | 15.74 | 15.30 | 15.60 | 15,303 | +0.20(+1.30%) |
Feb 08, 2010 | 15.42 | 15.60 | 15.38 | 15.40 | 4,621 | -0.45(-2.84%) |
Feb 05, 2010 | 16.04 | 16.07 | 15.55 | 15.85 | 5,838 | -0.40(-2.46%) |
Feb 04, 2010 | 16.63 | 16.63 | 16.25 | 16.25 | 9,321 | -0.85(-4.97%) |
Feb 03, 2010 | 17.20 | 17.20 | 17.05 | 17.10 | 3,100 | -0.15(-0.87%) |
Feb 02, 2010 | 16.92 | 17.35 | 16.92 | 17.25 | 1,861 | +0.54(+3.23%) |