Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.97 | 15.02 | 14.64 | 14.67 | 99,848 | -0.34(-2.27%) |
Apr 29, 2010 | 15.03 | 15.10 | 14.86 | 15.01 | 82,395 | +0.05(+0.33%) |
Apr 28, 2010 | 14.70 | 15.10 | 14.51 | 14.96 | 149,227 | +0.32(+2.19%) |
Apr 27, 2010 | 14.86 | 15.25 | 14.62 | 14.64 | 163,040 | -0.26(-1.74%) |
Apr 26, 2010 | 14.85 | 15.15 | 14.85 | 14.90 | 70,625 | +0.06(+0.40%) |
Apr 23, 2010 | 15.20 | 15.28 | 14.80 | 14.84 | 178,674 | -0.36(-2.37%) |
Apr 22, 2010 | 15.45 | 15.45 | 15.17 | 15.20 | 283,427 | -0.26(-1.68%) |
Apr 21, 2010 | 15.82 | 15.93 | 15.39 | 15.46 | 156,303 | -0.42(-2.64%) |
Apr 20, 2010 | 15.71 | 15.91 | 15.51 | 15.88 | 190,523 | +0.17(+1.08%) |
Apr 19, 2010 | 16.00 | 16.26 | 15.63 | 15.71 | 277,593 | -0.25(-1.57%) |
Apr 16, 2010 | 15.74 | 16.69 | 15.72 | 15.96 | 890,618 | +0.67(+4.38%) |
Apr 15, 2010 | 15.10 | 15.29 | 15.10 | 15.29 | 124,582 | +0.12(+0.79%) |
Apr 14, 2010 | 15.25 | 15.29 | 15.06 | 15.17 | 84,179 | -0.04(-0.26%) |
Apr 13, 2010 | 15.19 | 15.32 | 15.00 | 15.21 | 139,793 | -0.03(-0.20%) |
Apr 12, 2010 | 15.07 | 15.30 | 15.07 | 15.24 | 113,088 | +0.24(+1.60%) |
Apr 09, 2010 | 15.16 | 15.21 | 14.92 | 15.00 | 81,218 | -0.10(-0.66%) |
Apr 08, 2010 | 15.29 | 15.29 | 15.00 | 15.10 | 94,686 | -0.16(-1.05%) |
Apr 07, 2010 | 15.27 | 15.37 | 15.15 | 15.26 | 149,863 | -0.09(-0.59%) |
Apr 06, 2010 | 15.15 | 15.37 | 15.05 | 15.35 | 204,591 | +0.10(+0.66%) |
Apr 05, 2010 | 15.23 | 15.25 | 15.05 | 15.25 | 75,331 | +0.00(+0.00%) |
Apr 01, 2010 | 15.15 | 15.25 | 15.25 | 15.25 | 258,600 | +0.05(+0.33%) |
Mar 31, 2010 | 15.14 | 15.31 | 15.00 | 15.20 | 190,899 | -0.05(-0.33%) |
Mar 30, 2010 | 15.22 | 15.35 | 15.11 | 15.25 | 60,176 | -0.03(-0.20%) |
Mar 29, 2010 | 15.25 | 15.38 | 15.22 | 15.28 | 104,652 | +0.03(+0.20%) |
Mar 26, 2010 | 15.25 | 15.32 | 15.14 | 15.25 | 162,505 | -0.01(-0.07%) |
Mar 25, 2010 | 15.27 | 15.59 | 15.09 | 15.26 | 218,420 | +0.00(+0.00%) |
Mar 24, 2010 | 15.00 | 15.62 | 14.89 | 15.26 | 212,943 | +0.13(+0.86%) |
Mar 23, 2010 | 15.78 | 15.78 | 14.96 | 15.13 | 233,898 | -0.75(-4.72%) |
Mar 22, 2010 | 15.51 | 15.88 | 15.41 | 15.88 | 55,209 | +0.22(+1.40%) |
Mar 19, 2010 | 15.47 | 15.67 | 15.38 | 15.66 | 145,449 | +0.19(+1.23%) |
Mar 18, 2010 | 15.21 | 15.48 | 15.15 | 15.47 | 86,402 | +0.32(+2.11%) |
Mar 17, 2010 | 15.09 | 15.20 | 15.05 | 15.15 | 74,794 | +0.03(+0.20%) |
Mar 16, 2010 | 15.25 | 15.25 | 15.02 | 15.12 | 33,265 | -0.06(-0.40%) |
Mar 15, 2010 | 15.18 | 15.29 | 15.05 | 15.18 | 85,441 | -0.14(-0.91%) |
Mar 12, 2010 | 15.26 | 15.36 | 15.11 | 15.32 | 88,912 | +0.07(+0.46%) |
Mar 11, 2010 | 15.00 | 15.27 | 14.97 | 15.25 | 163,796 | +0.22(+1.46%) |
Mar 10, 2010 | 15.34 | 15.43 | 14.99 | 15.03 | 176,081 | -0.36(-2.34%) |
Mar 09, 2010 | 15.26 | 15.49 | 15.10 | 15.39 | 128,865 | +0.02(+0.13%) |
Mar 08, 2010 | 15.80 | 15.86 | 15.12 | 15.37 | 234,519 | -0.48(-3.03%) |
Mar 05, 2010 | 16.00 | 16.17 | 15.83 | 15.85 | 491,878 | +0.10(+0.63%) |
Mar 04, 2010 | 15.78 | 15.78 | 15.38 | 15.75 | 100,513 | +0.06(+0.38%) |
Mar 03, 2010 | 15.90 | 15.96 | 15.60 | 15.69 | 168,351 | -0.19(-1.20%) |
Mar 02, 2010 | 15.64 | 16.12 | 15.55 | 15.88 | 156,241 | +0.33(+2.12%) |
Mar 01, 2010 | 15.43 | 15.55 | 15.22 | 15.55 | 54,813 | +0.13(+0.84%) |
Feb 26, 2010 | 15.05 | 15.51 | 14.86 | 15.42 | 43,450 | +0.35(+2.32%) |
Feb 25, 2010 | 14.98 | 15.16 | 14.84 | 15.07 | 64,351 | +0.04(+0.27%) |
Feb 24, 2010 | 15.27 | 15.33 | 14.84 | 15.03 | 115,161 | -0.24(-1.57%) |
Feb 23, 2010 | 14.96 | 15.41 | 14.86 | 15.27 | 95,915 | +0.25(+1.66%) |
Feb 22, 2010 | 15.16 | 15.20 | 14.82 | 15.02 | 47,211 | -0.17(-1.12%) |
Feb 19, 2010 | 15.25 | 15.40 | 15.10 | 15.19 | 49,226 | -0.08(-0.52%) |
Feb 18, 2010 | 15.04 | 15.31 | 14.85 | 15.27 | 125,833 | +0.26(+1.73%) |
Feb 17, 2010 | 15.10 | 15.32 | 14.79 | 15.01 | 140,782 | +0.01(+0.07%) |
Feb 16, 2010 | 15.15 | 15.15 | 14.95 | 15.00 | 75,603 | -0.09(-0.60%) |
Feb 12, 2010 | 14.92 | 15.09 | 15.09 | 15.09 | 439,800 | +0.00(+0.00%) |
Feb 11, 2010 | 15.07 | 15.19 | 14.95 | 15.09 | 122,309 | +0.02(+0.13%) |
Feb 10, 2010 | 15.24 | 15.24 | 14.88 | 15.07 | 96,957 | -0.19(-1.25%) |
Feb 09, 2010 | 15.01 | 15.29 | 14.84 | 15.26 | 174,466 | +0.39(+2.62%) |
Feb 08, 2010 | 14.95 | 15.21 | 14.82 | 14.87 | 102,858 | -0.10(-0.67%) |
Feb 05, 2010 | 15.75 | 15.75 | 14.90 | 14.97 | 794,671 | -1.10(-6.85%) |
Feb 04, 2010 | 16.70 | 16.70 | 16.05 | 16.07 | 89,581 | -0.65(-3.89%) |
Feb 03, 2010 | 16.66 | 16.78 | 16.30 | 16.72 | 85,142 | -0.06(-0.36%) |
Feb 02, 2010 | 15.99 | 16.98 | 15.85 | 16.78 | 239,523 | +0.01(+0.06%) |