Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.70 | 14.85 | 14.52 | 14.55 | 973,865 | -0.18(-1.20%) |
Apr 29, 2010 | 14.50 | 14.75 | 14.39 | 14.72 | 1,173,072 | +0.28(+1.96%) |
Apr 28, 2010 | 14.51 | 14.55 | 14.37 | 14.44 | 1,816,521 | -0.02(-0.15%) |
Apr 27, 2010 | 14.65 | 14.80 | 14.45 | 14.46 | 1,847,235 | -0.23(-1.59%) |
Apr 26, 2010 | 15.23 | 15.31 | 14.68 | 14.70 | 1,633,363 | -0.55(-3.63%) |
Apr 23, 2010 | 14.99 | 15.28 | 14.85 | 15.25 | 2,542,179 | +0.25(+1.66%) |
Apr 22, 2010 | 14.70 | 15.01 | 14.60 | 15.00 | 2,940,579 | +0.19(+1.29%) |
Apr 21, 2010 | 14.63 | 14.82 | 14.59 | 14.81 | 2,065,432 | +0.23(+1.55%) |
Apr 20, 2010 | 14.53 | 14.63 | 14.46 | 14.58 | 2,252,910 | +0.15(+1.03%) |
Apr 19, 2010 | 14.37 | 14.48 | 14.23 | 14.43 | 2,231,157 | -0.01(-0.10%) |
Apr 16, 2010 | 14.60 | 14.83 | 14.28 | 14.45 | 3,037,062 | -0.17(-1.16%) |
Apr 15, 2010 | 14.50 | 14.82 | 14.46 | 14.62 | 1,850,690 | +0.11(+0.78%) |
Apr 14, 2010 | 14.60 | 14.63 | 14.46 | 14.51 | 1,331,478 | -0.01(-0.05%) |
Apr 13, 2010 | 14.41 | 14.53 | 14.39 | 14.51 | 928,267 | +0.03(+0.19%) |
Apr 12, 2010 | 14.58 | 14.65 | 14.43 | 14.48 | 853,540 | -0.05(-0.34%) |
Apr 09, 2010 | 14.39 | 14.53 | 14.23 | 14.53 | 1,665,407 | +0.13(+0.93%) |
Apr 08, 2010 | 14.27 | 14.47 | 14.26 | 14.40 | 2,246,850 | +0.11(+0.74%) |
Apr 07, 2010 | 14.29 | 14.51 | 14.23 | 14.29 | 1,501,408 | -0.04(-0.30%) |
Apr 06, 2010 | 14.31 | 14.38 | 14.25 | 14.34 | 1,901,923 | -0.01(-0.05%) |
Apr 05, 2010 | 14.54 | 14.61 | 14.28 | 14.34 | 1,502,328 | -0.18(-1.22%) |
Apr 01, 2010 | 14.42 | 14.52 | 14.52 | 14.52 | 907,177 | +0.15(+1.03%) |
Mar 31, 2010 | 14.44 | 14.63 | 14.34 | 14.37 | 705,310 | -0.08(-0.59%) |
Mar 30, 2010 | 14.29 | 14.50 | 14.27 | 14.46 | 422,550 | +0.16(+1.09%) |
Mar 29, 2010 | 14.28 | 14.41 | 14.21 | 14.30 | 483,790 | +0.02(+0.15%) |
Mar 26, 2010 | 14.55 | 14.60 | 14.22 | 14.28 | 655,755 | -0.20(-1.36%) |
Mar 25, 2010 | 14.51 | 14.61 | 14.41 | 14.48 | 873,824 | +0.08(+0.54%) |
Mar 24, 2010 | 14.27 | 14.46 | 14.21 | 14.40 | 1,184,048 | +0.16(+1.14%) |
Mar 23, 2010 | 14.14 | 14.24 | 13.98 | 14.24 | 547,906 | +0.13(+0.90%) |
Mar 22, 2010 | 14.10 | 14.22 | 13.91 | 14.11 | 604,009 | -0.04(-0.25%) |
Mar 19, 2010 | 14.27 | 14.41 | 14.06 | 14.15 | 1,315,474 | -0.14(-0.99%) |
Mar 18, 2010 | 14.35 | 14.45 | 14.22 | 14.29 | 1,724,304 | -0.07(-0.49%) |
Mar 17, 2010 | 14.22 | 14.45 | 14.10 | 14.36 | 1,359,171 | +0.14(+0.99%) |
Mar 16, 2010 | 14.14 | 14.22 | 14.05 | 14.22 | 887,090 | +0.08(+0.55%) |
Mar 15, 2010 | 14.05 | 14.25 | 13.98 | 14.14 | 855,576 | +0.01(+0.05%) |
Mar 12, 2010 | 14.15 | 14.23 | 14.03 | 14.13 | 1,026,740 | +0.01(+0.10%) |
Mar 11, 2010 | 14.00 | 14.12 | 13.88 | 14.12 | 1,352,621 | +0.09(+0.65%) |
Mar 10, 2010 | 13.70 | 14.05 | 13.66 | 14.03 | 1,919,641 | +0.35(+2.58%) |
Mar 09, 2010 | 13.55 | 13.71 | 13.55 | 13.67 | 1,139,284 | +0.04(+0.31%) |
Mar 08, 2010 | 13.62 | 13.72 | 13.52 | 13.63 | 816,990 | -0.05(-0.36%) |
Mar 05, 2010 | 13.69 | 13.73 | 13.56 | 13.68 | 1,544,056 | +0.03(+0.21%) |
Mar 04, 2010 | 13.69 | 13.76 | 13.57 | 13.65 | 1,008,905 | +0.03(+0.21%) |
Mar 03, 2010 | 13.79 | 13.80 | 13.60 | 13.62 | 1,281,813 | -0.11(-0.77%) |
Mar 02, 2010 | 13.71 | 13.79 | 13.63 | 13.73 | 1,069,503 | -0.05(-0.36%) |
Mar 01, 2010 | 13.84 | 13.88 | 13.71 | 13.78 | 899,594 | +0.03(+0.21%) |
Feb 26, 2010 | 13.85 | 13.91 | 13.67 | 13.75 | 1,198,246 | -0.06(-0.41%) |
Feb 25, 2010 | 13.86 | 13.91 | 13.79 | 13.81 | 919,675 | -0.20(-1.41%) |
Feb 24, 2010 | 13.81 | 14.03 | 13.74 | 14.00 | 2,264,053 | +0.26(+1.90%) |
Feb 23, 2010 | 13.85 | 14.03 | 13.74 | 13.74 | 2,007,837 | -0.18(-1.27%) |
Feb 22, 2010 | 13.86 | 13.95 | 13.81 | 13.92 | 683,600 | +0.13(+0.97%) |
Feb 19, 2010 | 13.79 | 13.85 | 13.67 | 13.79 | 648,177 | -0.01(-0.05%) |
Feb 18, 2010 | 13.67 | 13.80 | 13.60 | 13.79 | 736,432 | +0.16(+1.14%) |
Feb 17, 2010 | 13.72 | 13.75 | 13.56 | 13.64 | 686,714 | -0.03(-0.21%) |
Feb 16, 2010 | 13.58 | 13.67 | 13.45 | 13.67 | 896,106 | +0.08(+0.57%) |
Feb 12, 2010 | 13.38 | 13.59 | 13.59 | 13.59 | 845,211 | +0.08(+0.63%) |
Feb 11, 2010 | 13.26 | 13.50 | 13.16 | 13.50 | 945,196 | +0.18(+1.38%) |
Feb 10, 2010 | 13.51 | 13.58 | 13.27 | 13.32 | 1,215,702 | -0.24(-1.77%) |
Feb 09, 2010 | 13.61 | 13.68 | 13.40 | 13.56 | 883,891 | +0.16(+1.21%) |
Feb 08, 2010 | 13.51 | 13.64 | 13.38 | 13.40 | 1,580,002 | +0.17(+1.28%) |
Feb 05, 2010 | 13.16 | 13.29 | 12.92 | 13.23 | 1,769,965 | +0.08(+0.64%) |
Feb 04, 2010 | 13.20 | 13.30 | 13.07 | 13.14 | 1,673,569 | -0.12(-0.90%) |
Feb 03, 2010 | 13.33 | 13.43 | 13.26 | 13.26 | 1,129,848 | -0.17(-1.26%) |
Feb 02, 2010 | 13.50 | 13.56 | 13.37 | 13.43 | 1,247,884 | +0.00(+0.00%) |