Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.49 | 14.50 | 14.23 | 14.35 | 30,627 | +0.12(+0.84%) |
Apr 29, 2010 | 14.30 | 14.47 | 14.22 | 14.23 | 30,199 | -0.57(-3.85%) |
Apr 28, 2010 | 14.75 | 14.94 | 14.66 | 14.80 | 34,061 | -0.05(-0.34%) |
Apr 27, 2010 | 15.08 | 15.13 | 14.71 | 14.85 | 22,655 | -0.25(-1.66%) |
Apr 26, 2010 | 15.20 | 15.30 | 15.10 | 15.10 | 26,365 | -0.35(-2.27%) |
Apr 23, 2010 | 15.31 | 15.59 | 15.31 | 15.45 | 57,794 | -0.31(-1.97%) |
Apr 22, 2010 | 15.62 | 15.82 | 15.51 | 15.76 | 28,702 | +0.24(+1.55%) |
Apr 21, 2010 | 15.32 | 15.53 | 15.32 | 15.52 | 47,001 | +0.10(+0.65%) |
Apr 20, 2010 | 15.52 | 15.52 | 15.40 | 15.42 | 21,846 | +0.07(+0.46%) |
Apr 19, 2010 | 15.24 | 15.40 | 15.24 | 15.35 | 16,687 | +0.19(+1.25%) |
Apr 16, 2010 | 15.66 | 15.66 | 15.16 | 15.16 | 43,826 | -0.85(-5.31%) |
Apr 15, 2010 | 16.01 | 16.19 | 16.01 | 16.01 | 230,221 | -0.33(-2.02%) |
Apr 14, 2010 | 16.04 | 16.38 | 16.04 | 16.34 | 66,570 | +0.04(+0.25%) |
Apr 13, 2010 | 16.16 | 16.35 | 16.16 | 16.30 | 67,204 | +0.12(+0.74%) |
Apr 12, 2010 | 16.11 | 16.27 | 16.11 | 16.18 | 26,316 | +0.30(+1.89%) |
Apr 09, 2010 | 15.75 | 15.88 | 15.73 | 15.88 | 65,038 | +0.22(+1.40%) |
Apr 08, 2010 | 15.70 | 15.78 | 15.61 | 15.66 | 709,256 | +0.49(+3.23%) |
Apr 07, 2010 | 15.30 | 15.36 | 15.16 | 15.17 | 79,931 | -0.53(-3.38%) |
Apr 06, 2010 | 15.57 | 15.74 | 15.57 | 15.70 | 77,213 | +0.14(+0.90%) |
Apr 05, 2010 | 15.65 | 15.70 | 15.56 | 15.56 | 282,545 | +0.11(+0.71%) |
Apr 01, 2010 | 15.45 | 15.45 | 15.45 | 0 | -0.15(-0.96%) | |
Mar 31, 2010 | 15.70 | 15.77 | 15.55 | 15.60 | 56,248 | -0.80(-4.88%) |
Mar 30, 2010 | 16.40 | 16.50 | 16.40 | 16.40 | 55,230 | +0.63(+3.99%) |
Mar 29, 2010 | 15.70 | 16.00 | 15.70 | 15.77 | 44,911 | +0.07(+0.45%) |
Mar 26, 2010 | 15.63 | 15.80 | 15.43 | 15.70 | 64,541 | +0.76(+5.09%) |
Mar 25, 2010 | 15.03 | 15.14 | 14.94 | 14.94 | 28,538 | -0.09(-0.60%) |
Mar 24, 2010 | 15.50 | 15.50 | 15.03 | 15.03 | 42,575 | -0.55(-3.53%) |
Mar 23, 2010 | 15.40 | 15.59 | 15.40 | 15.58 | 25,389 | +0.48(+3.18%) |
Mar 22, 2010 | 15.25 | 15.27 | 15.01 | 15.10 | 24,020 | -0.16(-1.05%) |
Mar 19, 2010 | 15.76 | 16.34 | 15.26 | 15.26 | 50,705 | -0.66(-4.15%) |
Mar 18, 2010 | 15.90 | 16.18 | 15.85 | 15.92 | 30,633 | +0.12(+0.76%) |
Mar 17, 2010 | 15.74 | 15.95 | 15.73 | 15.80 | 46,610 | +0.44(+2.86%) |
Mar 16, 2010 | 15.23 | 15.55 | 15.23 | 15.36 | 42,650 | +0.26(+1.72%) |
Mar 15, 2010 | 15.06 | 15.10 | 15.05 | 15.10 | 135,760 | +0.25(+1.68%) |
Mar 12, 2010 | 14.75 | 15.05 | 14.75 | 14.85 | 129,203 | -0.29(-1.92%) |
Mar 11, 2010 | 14.80 | 15.15 | 14.80 | 15.14 | 89,052 | +0.44(+2.99%) |
Mar 10, 2010 | 14.60 | 14.89 | 14.60 | 14.70 | 25,010 | +0.15(+1.03%) |
Mar 09, 2010 | 14.45 | 14.69 | 14.45 | 14.55 | 30,173 | -0.10(-0.68%) |
Mar 08, 2010 | 14.45 | 14.85 | 14.45 | 14.65 | 38,781 | +0.24(+1.67%) |
Mar 05, 2010 | 14.17 | 14.50 | 14.17 | 14.41 | 23,994 | +0.11(+0.77%) |
Mar 04, 2010 | 14.24 | 14.50 | 14.21 | 14.30 | 20,697 | +0.00(+0.00%) |
Mar 03, 2010 | 14.30 | 14.58 | 14.26 | 14.30 | 18,319 | +0.00(+0.00%) |
Mar 02, 2010 | 14.30 | 14.55 | 14.30 | 14.30 | 30,325 | +0.00(+0.00%) |
Mar 01, 2010 | 14.25 | 14.36 | 14.15 | 14.30 | 39,643 | +0.12(+0.85%) |
Feb 26, 2010 | 14.10 | 14.39 | 14.05 | 14.18 | 25,771 | +0.24(+1.72%) |
Feb 25, 2010 | 13.85 | 13.99 | 13.81 | 13.94 | 54,776 | -0.35(-2.45%) |
Feb 24, 2010 | 14.18 | 14.49 | 14.18 | 14.29 | 35,404 | +0.08(+0.56%) |
Feb 23, 2010 | 14.40 | 14.40 | 14.11 | 14.21 | 55,734 | +0.08(+0.57%) |
Feb 22, 2010 | 14.17 | 14.30 | 14.13 | 14.13 | 30,557 | -0.17(-1.19%) |
Feb 19, 2010 | 14.20 | 14.30 | 13.88 | 14.30 | 52,044 | -0.23(-1.58%) |
Feb 18, 2010 | 14.50 | 14.69 | 14.50 | 14.53 | 44,481 | -0.32(-2.15%) |
Feb 17, 2010 | 14.65 | 14.88 | 14.52 | 14.85 | 58,284 | -0.29(-1.92%) |
Feb 16, 2010 | 14.82 | 15.14 | 14.82 | 15.14 | 42,485 | +0.44(+2.99%) |
Feb 12, 2010 | 14.70 | 14.70 | 14.70 | 0 | -0.49(-3.23%) | |
Feb 11, 2010 | 14.60 | 15.19 | 14.60 | 15.19 | 246,484 | +0.68(+4.69%) |
Feb 10, 2010 | 14.50 | 14.80 | 14.50 | 14.51 | 25,166 | -0.04(-0.27%) |
Feb 09, 2010 | 14.40 | 14.77 | 14.40 | 14.55 | 44,338 | +1.00(+7.38%) |
Feb 08, 2010 | 14.15 | 14.15 | 13.55 | 13.55 | 61,480 | -0.40(-2.87%) |
Feb 05, 2010 | 14.19 | 14.19 | 13.76 | 13.95 | 70,149 | -0.23(-1.62%) |
Feb 04, 2010 | 14.60 | 15.08 | 14.18 | 14.18 | 96,434 | -0.77(-5.15%) |
Feb 03, 2010 | 14.75 | 15.00 | 14.75 | 14.95 | 50,672 | +1.13(+8.18%) |
Feb 02, 2010 | 13.67 | 13.95 | 13.66 | 13.82 | 25,442 | +0.02(+0.14%) |