Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.63 | 15.25 | 14.63 | 14.85 | 11,014,521 | -0.19(-1.26%) |
Apr 29, 2010 | 15.25 | 15.42 | 14.35 | 15.03 | 5,569,303 | -0.04(-0.25%) |
Apr 28, 2010 | 15.23 | 15.51 | 14.81 | 15.07 | 4,152,025 | +0.40(+2.73%) |
Apr 27, 2010 | 14.89 | 15.22 | 14.44 | 14.67 | 2,242,164 | -0.30(-2.02%) |
Apr 26, 2010 | 15.25 | 15.52 | 14.93 | 14.97 | 1,512,450 | -0.28(-1.84%) |
Apr 23, 2010 | 15.28 | 15.56 | 14.97 | 15.25 | 1,587,641 | +0.02(+0.15%) |
Apr 22, 2010 | 14.17 | 15.25 | 14.04 | 15.23 | 2,273,344 | +0.93(+6.51%) |
Apr 21, 2010 | 13.99 | 14.31 | 13.79 | 14.30 | 1,086,890 | +0.48(+3.51%) |
Apr 20, 2010 | 13.73 | 13.82 | 13.41 | 13.82 | 812,159 | +0.23(+1.73%) |
Apr 19, 2010 | 13.73 | 14.04 | 13.35 | 13.58 | 1,171,066 | -0.26(-1.91%) |
Apr 16, 2010 | 14.33 | 14.38 | 13.63 | 13.85 | 1,106,103 | -0.52(-3.64%) |
Apr 15, 2010 | 14.38 | 14.47 | 14.25 | 14.37 | 890,646 | -0.05(-0.31%) |
Apr 14, 2010 | 14.10 | 14.44 | 14.07 | 14.41 | 1,288,563 | +0.45(+3.20%) |
Apr 13, 2010 | 13.91 | 14.04 | 13.67 | 13.97 | 569,602 | +0.02(+0.11%) |
Apr 12, 2010 | 13.94 | 14.01 | 13.85 | 13.95 | 739,201 | -0.01(-0.05%) |
Apr 09, 2010 | 13.80 | 14.07 | 13.73 | 13.96 | 636,774 | +0.17(+1.26%) |
Apr 08, 2010 | 13.63 | 13.85 | 13.48 | 13.79 | 774,781 | +0.08(+0.61%) |
Apr 07, 2010 | 13.78 | 13.91 | 13.55 | 13.70 | 1,128,556 | -0.08(-0.55%) |
Apr 06, 2010 | 13.43 | 13.94 | 13.40 | 13.78 | 1,853,280 | +0.25(+1.85%) |
Apr 05, 2010 | 13.39 | 13.68 | 13.33 | 13.53 | 597,281 | +0.08(+0.56%) |
Apr 01, 2010 | 13.29 | 13.45 | 13.45 | 13.45 | 540,527 | +0.27(+2.01%) |
Mar 31, 2010 | 13.35 | 13.57 | 13.10 | 13.19 | 1,192,225 | -0.27(-1.97%) |
Mar 30, 2010 | 13.61 | 13.76 | 13.32 | 13.45 | 544,335 | -0.17(-1.22%) |
Mar 29, 2010 | 13.80 | 13.92 | 13.51 | 13.62 | 594,295 | -0.08(-0.55%) |
Mar 26, 2010 | 13.73 | 14.01 | 13.57 | 13.69 | 1,013,043 | +0.02(+0.17%) |
Mar 25, 2010 | 14.02 | 14.22 | 13.62 | 13.67 | 1,942,966 | -0.24(-1.74%) |
Mar 24, 2010 | 13.85 | 14.11 | 13.82 | 13.91 | 1,204,808 | -0.01(-0.05%) |
Mar 23, 2010 | 13.95 | 14.00 | 13.71 | 13.92 | 682,075 | -0.04(-0.31%) |
Mar 22, 2010 | 13.54 | 13.97 | 13.53 | 13.97 | 1,206,315 | +0.26(+1.92%) |
Mar 19, 2010 | 13.66 | 13.80 | 13.46 | 13.70 | 2,616,655 | +0.05(+0.33%) |
Mar 18, 2010 | 13.46 | 13.67 | 13.34 | 13.66 | 1,025,341 | +0.18(+1.35%) |
Mar 17, 2010 | 13.48 | 13.66 | 13.32 | 13.48 | 920,104 | +0.05(+0.39%) |
Mar 16, 2010 | 13.21 | 13.43 | 12.95 | 13.42 | 1,434,326 | +0.23(+1.78%) |
Mar 15, 2010 | 12.91 | 13.31 | 12.81 | 13.19 | 1,612,096 | -0.17(-1.25%) |
Mar 12, 2010 | 13.72 | 13.76 | 13.23 | 13.35 | 1,392,763 | -0.30(-2.16%) |
Mar 11, 2010 | 13.61 | 13.85 | 13.45 | 13.65 | 3,011,076 | -0.92(-6.34%) |
Mar 10, 2010 | 13.92 | 14.57 | 13.92 | 14.57 | 1,374,017 | +0.70(+5.02%) |
Mar 09, 2010 | 13.79 | 13.97 | 13.29 | 13.88 | 930,184 | +0.03(+0.22%) |
Mar 08, 2010 | 14.10 | 14.28 | 13.80 | 13.85 | 1,009,847 | -0.29(-2.04%) |
Mar 05, 2010 | 13.48 | 14.17 | 13.34 | 14.13 | 1,542,572 | +0.75(+5.60%) |
Mar 04, 2010 | 13.27 | 13.41 | 13.22 | 13.38 | 486,557 | +0.14(+1.09%) |
Mar 03, 2010 | 13.36 | 13.45 | 13.13 | 13.24 | 772,034 | -0.07(-0.51%) |
Mar 02, 2010 | 13.07 | 13.46 | 13.04 | 13.31 | 928,125 | +0.22(+1.68%) |
Mar 01, 2010 | 13.34 | 13.41 | 12.95 | 13.09 | 1,172,823 | -0.17(-1.31%) |
Feb 26, 2010 | 13.20 | 13.48 | 12.91 | 13.26 | 4,541,677 | +0.11(+0.86%) |
Feb 25, 2010 | 12.73 | 13.15 | 12.70 | 13.15 | 1,619,443 | +0.23(+1.82%) |
Feb 24, 2010 | 12.42 | 13.05 | 12.40 | 12.92 | 1,677,979 | +0.56(+4.53%) |
Feb 23, 2010 | 12.76 | 12.77 | 12.19 | 12.35 | 772,352 | -0.41(-3.20%) |
Feb 22, 2010 | 12.60 | 12.87 | 12.57 | 12.76 | 2,966,299 | +0.24(+1.94%) |
Feb 19, 2010 | 12.24 | 12.58 | 12.17 | 12.52 | 1,188,425 | +0.25(+2.04%) |
Feb 18, 2010 | 11.91 | 12.27 | 11.90 | 12.27 | 916,461 | +0.38(+3.18%) |
Feb 17, 2010 | 11.92 | 12.07 | 11.76 | 11.89 | 768,466 | +0.08(+0.64%) |
Feb 16, 2010 | 11.86 | 11.92 | 11.50 | 11.82 | 1,282,545 | +0.13(+1.10%) |
Feb 12, 2010 | 11.95 | 11.69 | 11.69 | 11.69 | 1,818,796 | -0.39(-3.20%) |
Feb 11, 2010 | 11.70 | 12.29 | 11.56 | 12.07 | 1,694,862 | +0.33(+2.77%) |
Feb 10, 2010 | 11.70 | 12.06 | 11.64 | 11.75 | 771,368 | -0.02(-0.13%) |
Feb 09, 2010 | 11.70 | 11.86 | 11.41 | 11.76 | 1,180,745 | +0.26(+2.24%) |
Feb 08, 2010 | 11.58 | 11.73 | 11.27 | 11.51 | 1,078,141 | -0.11(-0.98%) |
Feb 05, 2010 | 11.58 | 11.89 | 11.17 | 11.62 | 1,175,100 | +0.13(+1.12%) |
Feb 04, 2010 | 12.09 | 12.09 | 11.49 | 11.49 | 1,172,389 | -0.74(-6.06%) |
Feb 03, 2010 | 12.43 | 12.51 | 11.81 | 12.23 | 1,230,558 | -0.24(-1.94%) |
Feb 02, 2010 | 12.52 | 12.60 | 12.29 | 12.48 | 830,324 | -0.07(-0.54%) |