Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.99 | 15.01 | 14.80 | 14.80 | 65,780 | -0.16(-1.08%) |
Apr 29, 2010 | 14.86 | 15.00 | 14.86 | 14.96 | 68,380 | +0.19(+1.25%) |
Apr 28, 2010 | 14.77 | 14.93 | 14.63 | 14.77 | 272,967 | +0.07(+0.47%) |
Apr 27, 2010 | 14.95 | 14.98 | 14.70 | 14.71 | 42,131 | -0.30(-1.97%) |
Apr 26, 2010 | 15.07 | 15.08 | 15.00 | 15.00 | 116,671 | -0.03(-0.18%) |
Apr 23, 2010 | 14.95 | 15.03 | 14.90 | 15.03 | 108,535 | +0.06(+0.41%) |
Apr 22, 2010 | 14.87 | 14.97 | 14.77 | 14.97 | 72,001 | +0.04(+0.30%) |
Apr 21, 2010 | 15.06 | 15.06 | 14.88 | 14.92 | 98,923 | -0.05(-0.34%) |
Apr 20, 2010 | 14.99 | 15.00 | 14.94 | 14.97 | 305,129 | +0.07(+0.48%) |
Apr 19, 2010 | 14.81 | 14.90 | 14.75 | 14.90 | 178,906 | +0.07(+0.46%) |
Apr 16, 2010 | 14.98 | 14.99 | 14.77 | 14.83 | 88,624 | -0.17(-1.14%) |
Apr 15, 2010 | 14.98 | 15.01 | 14.95 | 15.00 | 1,098,480 | +0.02(+0.11%) |
Apr 14, 2010 | 14.95 | 15.00 | 14.89 | 14.99 | 88,093 | +0.07(+0.44%) |
Apr 13, 2010 | 14.85 | 14.93 | 14.80 | 14.92 | 221,294 | +0.02(+0.12%) |
Apr 12, 2010 | 14.90 | 14.92 | 14.88 | 14.90 | 90,384 | +0.02(+0.16%) |
Apr 09, 2010 | 14.76 | 14.88 | 14.76 | 14.88 | 78,231 | +0.11(+0.77%) |
Apr 08, 2010 | 14.66 | 14.79 | 14.65 | 14.77 | 95,442 | +0.05(+0.37%) |
Apr 07, 2010 | 14.79 | 14.80 | 14.66 | 14.71 | 84,064 | -0.11(-0.74%) |
Apr 06, 2010 | 14.81 | 14.84 | 14.75 | 14.82 | 167,458 | +0.01(+0.07%) |
Apr 05, 2010 | 14.80 | 14.82 | 14.72 | 14.81 | 78,059 | +0.12(+0.79%) |
Apr 01, 2010 | 14.71 | 14.70 | 14.70 | 14.70 | 40,813 | +0.08(+0.52%) |
Mar 31, 2010 | 14.65 | 14.66 | 14.58 | 14.62 | 49,649 | -0.04(-0.26%) |
Mar 30, 2010 | 14.69 | 14.71 | 14.62 | 14.66 | 62,001 | -0.01(-0.05%) |
Mar 29, 2010 | 14.63 | 14.67 | 14.60 | 14.66 | 105,223 | +0.09(+0.59%) |
Mar 26, 2010 | 14.61 | 14.65 | 14.53 | 14.58 | 151,899 | +0.00(+0.00%) |
Mar 25, 2010 | 14.69 | 14.72 | 14.57 | 14.58 | 86,787 | -0.04(-0.30%) |
Mar 24, 2010 | 14.69 | 14.69 | 14.59 | 14.62 | 79,661 | -0.10(-0.65%) |
Mar 23, 2010 | 14.64 | 14.72 | 14.59 | 14.72 | 215,207 | +0.12(+0.82%) |
Mar 22, 2010 | 14.44 | 14.63 | 14.44 | 14.60 | 126,562 | +0.11(+0.79%) |
Mar 19, 2010 | 14.65 | 14.65 | 14.48 | 14.48 | 122,387 | -0.10(-0.69%) |
Mar 18, 2010 | 14.55 | 14.59 | 14.52 | 14.58 | 448,895 | +0.02(+0.12%) |
Mar 17, 2010 | 14.50 | 14.61 | 14.50 | 14.57 | 434,660 | +0.08(+0.56%) |
Mar 16, 2010 | 14.40 | 14.49 | 14.39 | 14.49 | 469,864 | +0.13(+0.90%) |
Mar 15, 2010 | 14.32 | 14.37 | 14.29 | 14.36 | 305,242 | +0.02(+0.17%) |
Mar 12, 2010 | 14.36 | 14.36 | 14.29 | 14.33 | 81,973 | +0.00(+0.02%) |
Mar 11, 2010 | 14.22 | 14.33 | 14.22 | 14.33 | 64,674 | +0.05(+0.36%) |
Mar 10, 2010 | 14.27 | 14.30 | 14.23 | 14.28 | 65,822 | +0.05(+0.36%) |
Mar 09, 2010 | 14.21 | 14.29 | 14.19 | 14.23 | 41,010 | +0.00(+0.00%) |
Mar 08, 2010 | 14.25 | 14.25 | 14.19 | 14.23 | 71,226 | +0.00(+0.00%) |
Mar 05, 2010 | 14.11 | 14.23 | 14.08 | 14.23 | 69,108 | +0.16(+1.14%) |
Mar 04, 2010 | 14.05 | 14.07 | 13.99 | 14.07 | 51,343 | +0.06(+0.41%) |
Mar 03, 2010 | 14.08 | 14.10 | 13.98 | 14.01 | 130,162 | -0.01(-0.10%) |
Mar 02, 2010 | 14.04 | 14.06 | 14.00 | 14.02 | 87,911 | +0.05(+0.37%) |
Mar 01, 2010 | 13.90 | 13.98 | 13.90 | 13.97 | 32,196 | +0.09(+0.64%) |
Feb 26, 2010 | 13.87 | 13.91 | 13.85 | 13.88 | 35,567 | -0.00(-0.03%) |
Feb 25, 2010 | 13.75 | 13.89 | 13.71 | 13.89 | 66,423 | -0.04(-0.29%) |
Feb 24, 2010 | 13.88 | 13.93 | 13.82 | 13.93 | 99,602 | +0.11(+0.79%) |
Feb 23, 2010 | 13.90 | 13.97 | 13.79 | 13.82 | 82,574 | -0.14(-1.03%) |
Feb 22, 2010 | 14.04 | 14.04 | 13.93 | 13.96 | 84,147 | -0.03(-0.20%) |
Feb 19, 2010 | 13.95 | 14.02 | 13.89 | 13.99 | 133,331 | +0.04(+0.27%) |
Feb 18, 2010 | 13.86 | 13.95 | 13.86 | 13.95 | 81,961 | +0.08(+0.59%) |
Feb 17, 2010 | 13.87 | 13.88 | 13.83 | 13.87 | 60,461 | +0.03(+0.25%) |
Feb 16, 2010 | 13.69 | 13.83 | 13.69 | 13.83 | 103,199 | +0.25(+1.87%) |
Feb 12, 2010 | 13.51 | 13.58 | 13.58 | 13.58 | 116,182 | -0.05(-0.40%) |
Feb 11, 2010 | 13.45 | 13.64 | 13.44 | 13.64 | 66,523 | +0.16(+1.17%) |
Feb 10, 2010 | 13.51 | 13.56 | 13.07 | 13.48 | 108,360 | -0.05(-0.35%) |
Feb 09, 2010 | 13.48 | 13.63 | 13.44 | 13.52 | 66,878 | +0.17(+1.25%) |
Feb 08, 2010 | 13.41 | 13.50 | 13.36 | 13.36 | 54,916 | -0.11(-0.78%) |
Feb 05, 2010 | 13.44 | 13.46 | 13.26 | 13.46 | 121,753 | -0.01(-0.10%) |
Feb 04, 2010 | 13.75 | 13.75 | 13.46 | 13.48 | 118,118 | -0.37(-2.68%) |
Feb 03, 2010 | 13.91 | 13.91 | 13.79 | 13.85 | 105,209 | -0.10(-0.71%) |
Feb 02, 2010 | 13.80 | 13.96 | 13.76 | 13.95 | 70,671 | +0.21(+1.51%) |