Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.97 | 14.02 | 13.80 | 13.85 | 292,026 | -0.06(-0.43%) |
Apr 29, 2010 | 13.83 | 13.99 | 13.81 | 13.91 | 387,837 | +0.39(+2.88%) |
Apr 28, 2010 | 13.74 | 13.74 | 13.31 | 13.52 | 718,339 | +0.09(+0.67%) |
Apr 27, 2010 | 14.03 | 14.07 | 13.37 | 13.43 | 553,524 | -1.00(-6.93%) |
Apr 26, 2010 | 14.45 | 14.49 | 14.32 | 14.43 | 204,595 | -0.25(-1.70%) |
Apr 23, 2010 | 14.46 | 14.68 | 14.44 | 14.68 | 153,607 | +0.21(+1.45%) |
Apr 22, 2010 | 14.48 | 14.52 | 14.28 | 14.47 | 264,151 | -0.33(-2.23%) |
Apr 21, 2010 | 14.83 | 14.84 | 14.72 | 14.80 | 160,636 | -0.22(-1.46%) |
Apr 20, 2010 | 15.00 | 15.03 | 14.92 | 15.02 | 150,530 | +0.05(+0.33%) |
Apr 19, 2010 | 14.88 | 14.98 | 14.81 | 14.97 | 154,869 | -0.12(-0.80%) |
Apr 16, 2010 | 15.22 | 15.28 | 14.95 | 15.09 | 251,782 | -0.28(-1.82%) |
Apr 15, 2010 | 15.30 | 15.41 | 15.26 | 15.37 | 190,610 | -0.09(-0.58%) |
Apr 14, 2010 | 15.24 | 15.46 | 15.22 | 15.46 | 200,544 | +0.38(+2.52%) |
Apr 13, 2010 | 15.15 | 15.16 | 14.95 | 15.08 | 232,061 | +0.19(+1.28%) |
Apr 12, 2010 | 14.83 | 14.89 | 14.77 | 14.89 | 391,914 | +0.57(+3.98%) |
Apr 09, 2010 | 14.25 | 14.43 | 14.25 | 14.32 | 223,562 | +0.17(+1.20%) |
Apr 08, 2010 | 14.07 | 14.20 | 14.04 | 14.15 | 140,905 | -0.16(-1.12%) |
Apr 07, 2010 | 14.26 | 14.40 | 14.25 | 14.31 | 197,230 | -0.19(-1.31%) |
Apr 06, 2010 | 14.37 | 14.51 | 14.35 | 14.50 | 92,103 | -0.12(-0.82%) |
Apr 05, 2010 | 14.65 | 14.69 | 14.51 | 14.62 | 95,287 | +0.05(+0.34%) |
Apr 01, 2010 | 14.43 | 14.57 | 14.57 | 14.57 | 158,800 | +0.23(+1.60%) |
Mar 31, 2010 | 14.40 | 14.45 | 14.27 | 14.34 | 265,071 | -0.08(-0.55%) |
Mar 30, 2010 | 14.48 | 14.51 | 14.36 | 14.42 | 164,102 | +0.11(+0.77%) |
Mar 29, 2010 | 14.33 | 14.36 | 14.23 | 14.31 | 118,451 | +0.12(+0.85%) |
Mar 26, 2010 | 14.14 | 14.26 | 14.08 | 14.19 | 270,074 | +0.21(+1.50%) |
Mar 25, 2010 | 14.26 | 14.29 | 13.97 | 13.98 | 161,230 | +0.01(+0.07%) |
Mar 24, 2010 | 13.99 | 14.03 | 13.91 | 13.97 | 238,482 | -0.47(-3.25%) |
Mar 23, 2010 | 14.41 | 14.50 | 14.32 | 14.44 | 127,078 | -0.16(-1.10%) |
Mar 22, 2010 | 14.45 | 14.62 | 14.42 | 14.60 | 190,832 | -0.08(-0.54%) |
Mar 19, 2010 | 14.78 | 14.78 | 14.52 | 14.68 | 204,988 | -0.13(-0.88%) |
Mar 18, 2010 | 14.78 | 14.83 | 14.65 | 14.81 | 483,788 | +0.11(+0.75%) |
Mar 17, 2010 | 14.65 | 14.73 | 14.62 | 14.70 | 111,815 | +0.05(+0.34%) |
Mar 16, 2010 | 14.66 | 14.70 | 14.56 | 14.65 | 130,032 | +0.06(+0.41%) |
Mar 15, 2010 | 14.51 | 14.62 | 14.51 | 14.59 | 128,358 | -0.27(-1.82%) |
Mar 12, 2010 | 14.95 | 14.98 | 14.80 | 14.86 | 145,967 | +0.06(+0.41%) |
Mar 11, 2010 | 14.81 | 14.83 | 14.70 | 14.80 | 224,430 | +0.08(+0.54%) |
Mar 10, 2010 | 14.55 | 14.83 | 14.52 | 14.72 | 133,889 | +0.26(+1.80%) |
Mar 09, 2010 | 14.40 | 14.53 | 14.35 | 14.46 | 140,343 | -0.08(-0.55%) |
Mar 08, 2010 | 14.60 | 14.62 | 14.49 | 14.54 | 160,135 | -0.10(-0.68%) |
Mar 05, 2010 | 14.36 | 14.64 | 14.31 | 14.64 | 204,758 | +0.36(+2.52%) |
Mar 04, 2010 | 14.41 | 14.49 | 14.20 | 14.28 | 212,964 | -0.33(-2.26%) |
Mar 03, 2010 | 14.48 | 14.74 | 14.45 | 14.61 | 234,184 | +0.20(+1.39%) |
Mar 02, 2010 | 14.36 | 14.45 | 14.23 | 14.41 | 150,396 | -0.05(-0.35%) |
Mar 01, 2010 | 14.30 | 14.46 | 14.28 | 14.46 | 245,054 | +0.24(+1.69%) |
Feb 26, 2010 | 14.15 | 14.30 | 14.00 | 14.22 | 372,550 | -0.23(-1.59%) |
Feb 25, 2010 | 13.85 | 14.46 | 13.79 | 14.45 | 470,605 | -0.30(-2.03%) |
Feb 24, 2010 | 14.43 | 14.82 | 14.43 | 14.75 | 198,463 | +0.16(+1.10%) |
Feb 23, 2010 | 14.75 | 14.87 | 14.58 | 14.59 | 167,162 | -0.58(-3.82%) |
Feb 22, 2010 | 15.30 | 15.32 | 15.13 | 15.17 | 352,799 | -0.31(-2.00%) |
Feb 19, 2010 | 15.35 | 15.52 | 15.31 | 15.48 | 191,579 | -0.14(-0.90%) |
Feb 18, 2010 | 15.42 | 15.66 | 15.41 | 15.62 | 249,272 | +0.41(+2.70%) |
Feb 17, 2010 | 15.30 | 15.34 | 15.13 | 15.21 | 183,011 | -0.09(-0.59%) |
Feb 16, 2010 | 14.97 | 15.34 | 14.92 | 15.30 | 210,039 | +0.46(+3.10%) |
Feb 12, 2010 | 14.76 | 14.84 | 14.84 | 14.84 | 186,700 | -0.15(-1.00%) |
Feb 11, 2010 | 14.98 | 15.02 | 14.71 | 14.99 | 269,035 | -0.16(-1.06%) |
Feb 10, 2010 | 15.06 | 15.18 | 14.98 | 15.15 | 241,053 | +0.03(+0.20%) |
Feb 09, 2010 | 14.96 | 15.27 | 14.78 | 15.12 | 646,657 | +0.97(+6.86%) |
Feb 08, 2010 | 14.34 | 14.37 | 14.14 | 14.15 | 421,741 | -0.17(-1.19%) |
Feb 05, 2010 | 14.69 | 14.75 | 14.05 | 14.32 | 678,008 | -0.35(-2.39%) |
Feb 04, 2010 | 15.24 | 15.27 | 14.67 | 14.67 | 374,934 | -0.61(-3.99%) |
Feb 03, 2010 | 15.48 | 15.50 | 15.22 | 15.28 | 255,080 | -0.63(-3.96%) |
Feb 02, 2010 | 15.83 | 16.00 | 15.74 | 15.91 | 762,711 | +0.94(+6.28%) |