Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.48 | 13.61 | 13.43 | 13.43 | 489,152 | -0.02(-0.13%) |
Apr 29, 2010 | 13.40 | 13.68 | 13.38 | 13.45 | 1,294,823 | +0.12(+0.87%) |
Apr 28, 2010 | 13.44 | 13.44 | 13.27 | 13.34 | 585,224 | -0.14(-1.06%) |
Apr 27, 2010 | 13.80 | 13.90 | 13.48 | 13.48 | 559 | -0.47(-3.39%) |
Apr 26, 2010 | 14.11 | 14.14 | 13.92 | 13.95 | 740,864 | -0.07(-0.51%) |
Apr 23, 2010 | 13.88 | 14.07 | 13.82 | 14.02 | 986,149 | +0.16(+1.16%) |
Apr 22, 2010 | 13.84 | 13.91 | 13.60 | 13.86 | 1,654,931 | -0.34(-2.39%) |
Apr 21, 2010 | 14.13 | 14.23 | 14.09 | 14.20 | 476,165 | +0.03(+0.19%) |
Apr 20, 2010 | 14.17 | 14.18 | 14.03 | 14.18 | 581,722 | +0.14(+1.02%) |
Apr 19, 2010 | 14.00 | 14.17 | 13.77 | 14.03 | 1,228,847 | -0.27(-1.87%) |
Apr 16, 2010 | 14.49 | 14.54 | 14.24 | 14.30 | 1,111,102 | -0.48(-3.26%) |
Apr 15, 2010 | 14.66 | 14.81 | 14.63 | 14.78 | 1,103,330 | +0.20(+1.35%) |
Apr 14, 2010 | 14.51 | 14.61 | 14.46 | 14.59 | 317,887 | +0.19(+1.30%) |
Apr 13, 2010 | 14.50 | 14.50 | 14.16 | 14.40 | 1,152,307 | -0.13(-0.92%) |
Apr 12, 2010 | 14.53 | 14.66 | 14.52 | 14.53 | 393,427 | +0.02(+0.12%) |
Apr 09, 2010 | 14.37 | 14.51 | 14.29 | 14.51 | 1,129,049 | +0.11(+0.74%) |
Apr 08, 2010 | 14.22 | 14.43 | 14.19 | 14.41 | 919,692 | +0.07(+0.50%) |
Apr 07, 2010 | 14.34 | 14.38 | 14.22 | 14.34 | 1,664,723 | -0.40(-2.73%) |
Apr 06, 2010 | 14.59 | 14.78 | 14.59 | 14.74 | 1,750,291 | +0.49(+3.45%) |
Apr 05, 2010 | 14.41 | 14.44 | 14.23 | 14.25 | 1,093,287 | -0.48(-3.27%) |
Apr 01, 2010 | 14.59 | 14.73 | 14.73 | 14.73 | 807,420 | +0.22(+1.54%) |
Mar 31, 2010 | 14.57 | 14.60 | 14.47 | 14.51 | 941,085 | -0.33(-2.23%) |
Mar 30, 2010 | 14.74 | 14.89 | 14.70 | 14.84 | 609,654 | +0.15(+1.03%) |
Mar 29, 2010 | 14.48 | 14.68 | 14.43 | 14.68 | 812,982 | +0.38(+2.62%) |
Mar 26, 2010 | 14.55 | 14.67 | 14.26 | 14.31 | 862,643 | -0.17(-1.17%) |
Mar 25, 2010 | 14.64 | 14.74 | 14.46 | 14.48 | 602,147 | +0.18(+1.25%) |
Mar 24, 2010 | 14.47 | 14.48 | 14.24 | 14.30 | 895,110 | -0.45(-3.03%) |
Mar 23, 2010 | 14.68 | 14.75 | 14.61 | 14.75 | 454,669 | -0.04(-0.30%) |
Mar 22, 2010 | 14.88 | 14.88 | 14.71 | 14.79 | 709,172 | -0.11(-0.72%) |
Mar 19, 2010 | 15.34 | 15.34 | 14.89 | 14.90 | 1,931,739 | -0.43(-2.80%) |
Mar 18, 2010 | 15.18 | 15.34 | 15.01 | 15.33 | 903,135 | +0.02(+0.12%) |
Mar 17, 2010 | 15.03 | 15.47 | 15.03 | 15.31 | 522,412 | +0.40(+2.70%) |
Mar 16, 2010 | 15.00 | 15.00 | 14.80 | 14.91 | 628,225 | -0.01(-0.06%) |
Mar 15, 2010 | 14.84 | 14.95 | 14.84 | 14.92 | 352,915 | -0.22(-1.47%) |
Mar 12, 2010 | 15.26 | 15.27 | 15.06 | 15.14 | 375,479 | -0.03(-0.18%) |
Mar 11, 2010 | 15.15 | 15.17 | 15.06 | 15.17 | 414,461 | +0.01(+0.06%) |
Mar 10, 2010 | 15.18 | 15.28 | 15.04 | 15.16 | 676,270 | -0.03(-0.18%) |
Mar 09, 2010 | 14.86 | 15.22 | 14.86 | 15.18 | 1,098,296 | +0.38(+2.53%) |
Mar 08, 2010 | 14.67 | 14.86 | 14.67 | 14.81 | 699,269 | +0.13(+0.91%) |
Mar 05, 2010 | 14.52 | 14.68 | 14.48 | 14.68 | 1,720,119 | +0.47(+3.33%) |
Mar 04, 2010 | 14.40 | 14.40 | 14.14 | 14.20 | 1,526,762 | -0.25(-1.73%) |
Mar 03, 2010 | 14.34 | 14.53 | 14.26 | 14.45 | 1,913,084 | +0.21(+1.51%) |
Mar 02, 2010 | 14.37 | 14.43 | 14.23 | 14.24 | 975,327 | -0.14(-0.99%) |
Mar 01, 2010 | 14.33 | 14.46 | 14.33 | 14.38 | 653,133 | -0.03(-0.19%) |
Feb 26, 2010 | 14.24 | 14.41 | 14.17 | 14.41 | 735,224 | +0.15(+1.06%) |
Feb 25, 2010 | 14.18 | 14.29 | 14.03 | 14.26 | 691,257 | -0.40(-2.74%) |
Feb 24, 2010 | 14.43 | 14.76 | 14.41 | 14.66 | 488,087 | +0.06(+0.43%) |
Feb 23, 2010 | 14.88 | 15.01 | 14.58 | 14.60 | 1,514,532 | -0.39(-2.62%) |
Feb 22, 2010 | 14.97 | 15.04 | 14.89 | 14.99 | 690,999 | +0.12(+0.84%) |
Feb 19, 2010 | 14.88 | 15.01 | 14.73 | 14.86 | 1,145,614 | -0.42(-2.75%) |
Feb 18, 2010 | 15.26 | 15.37 | 15.17 | 15.28 | 1,387,241 | -0.29(-1.84%) |
Feb 17, 2010 | 15.63 | 15.73 | 15.53 | 15.57 | 732,479 | -0.02(-0.11%) |
Feb 16, 2010 | 15.54 | 15.61 | 15.49 | 15.59 | 1,222,279 | +0.04(+0.23%) |
Feb 12, 2010 | 15.24 | 15.55 | 15.55 | 15.55 | 1,494,489 | +0.38(+2.47%) |
Feb 11, 2010 | 14.89 | 15.19 | 14.85 | 15.18 | 1,812,498 | +0.80(+5.59%) |
Feb 10, 2010 | 14.39 | 14.46 | 14.18 | 14.37 | 871,851 | -0.04(-0.31%) |
Feb 09, 2010 | 14.50 | 14.59 | 14.28 | 14.42 | 900,274 | +0.11(+0.75%) |
Feb 08, 2010 | 14.31 | 14.46 | 14.26 | 14.31 | 1,017,511 | -0.23(-1.60%) |
Feb 05, 2010 | 14.57 | 14.89 | 14.29 | 14.54 | 2,368,314 | -0.03(-0.18%) |
Feb 04, 2010 | 15.14 | 15.27 | 14.55 | 14.57 | 1,915,039 | -0.08(-0.55%) |
Feb 03, 2010 | 14.90 | 14.90 | 14.55 | 14.65 | 886,401 | -0.29(-1.91%) |
Feb 02, 2010 | 14.92 | 14.93 | 14.44 | 14.93 | 808,588 | +0.25(+1.73%) |