Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.43 | 14.76 | 14.20 | 14.25 | 118,516 | -0.34(-2.33%) |
Apr 29, 2010 | 14.42 | 14.70 | 14.24 | 14.59 | 133,041 | +0.28(+1.96%) |
Apr 28, 2010 | 14.50 | 14.50 | 14.24 | 14.31 | 19,802 | -0.08(-0.56%) |
Apr 27, 2010 | 14.56 | 14.78 | 14.31 | 14.39 | 29,375 | -0.28(-1.91%) |
Apr 26, 2010 | 14.42 | 14.79 | 14.42 | 14.67 | 36,070 | +0.25(+1.73%) |
Apr 23, 2010 | 14.47 | 14.56 | 14.31 | 14.42 | 40,055 | -0.01(-0.07%) |
Apr 22, 2010 | 14.36 | 14.56 | 14.23 | 14.43 | 62,722 | +0.13(+0.91%) |
Apr 21, 2010 | 14.58 | 14.62 | 14.24 | 14.30 | 48,082 | -0.17(-1.17%) |
Apr 20, 2010 | 14.58 | 14.70 | 14.22 | 14.47 | 30,358 | -0.07(-0.48%) |
Apr 19, 2010 | 14.25 | 14.65 | 14.21 | 14.54 | 49,886 | +0.21(+1.47%) |
Apr 16, 2010 | 14.75 | 15.02 | 14.17 | 14.33 | 105,023 | -0.46(-3.11%) |
Apr 15, 2010 | 14.28 | 15.56 | 14.28 | 14.79 | 175,149 | +0.59(+4.15%) |
Apr 14, 2010 | 13.99 | 14.22 | 13.99 | 14.20 | 76,897 | +0.27(+1.94%) |
Apr 13, 2010 | 13.91 | 14.38 | 13.52 | 13.93 | 147,454 | -0.46(-3.20%) |
Apr 12, 2010 | 14.50 | 14.50 | 14.19 | 14.39 | 34,130 | -0.02(-0.14%) |
Apr 09, 2010 | 14.27 | 14.43 | 14.27 | 14.41 | 28,151 | +0.10(+0.70%) |
Apr 08, 2010 | 14.53 | 14.90 | 14.17 | 14.31 | 71,780 | -0.12(-0.83%) |
Apr 07, 2010 | 14.89 | 14.98 | 14.34 | 14.43 | 28,515 | -0.30(-2.04%) |
Apr 06, 2010 | 14.79 | 14.85 | 14.42 | 14.73 | 52,777 | -0.19(-1.27%) |
Apr 05, 2010 | 14.61 | 14.92 | 14.46 | 14.92 | 51,667 | +0.25(+1.70%) |
Apr 01, 2010 | 14.37 | 14.67 | 14.67 | 14.67 | 56,000 | +0.40(+2.80%) |
Mar 31, 2010 | 14.74 | 14.96 | 14.00 | 14.27 | 59,672 | -0.36(-2.46%) |
Mar 30, 2010 | 14.30 | 14.64 | 14.20 | 14.63 | 61,582 | +0.26(+1.81%) |
Mar 29, 2010 | 14.37 | 14.61 | 14.28 | 14.37 | 49,299 | -0.01(-0.07%) |
Mar 26, 2010 | 14.70 | 14.70 | 14.36 | 14.38 | 38,334 | -0.34(-2.31%) |
Mar 25, 2010 | 14.89 | 15.00 | 14.44 | 14.72 | 45,763 | -0.21(-1.41%) |
Mar 24, 2010 | 14.70 | 14.96 | 14.66 | 14.93 | 82,025 | +0.18(+1.22%) |
Mar 23, 2010 | 14.20 | 14.85 | 14.04 | 14.75 | 84,670 | +0.61(+4.31%) |
Mar 22, 2010 | 14.04 | 14.39 | 14.04 | 14.14 | 46,635 | -0.01(-0.07%) |
Mar 19, 2010 | 14.00 | 14.19 | 13.84 | 14.15 | 93,387 | +0.16(+1.14%) |
Mar 18, 2010 | 14.00 | 14.12 | 13.90 | 13.99 | 98,719 | +0.06(+0.43%) |
Mar 17, 2010 | 13.79 | 13.99 | 13.65 | 13.93 | 77,473 | +0.28(+2.01%) |
Mar 16, 2010 | 13.74 | 13.99 | 13.33 | 13.65 | 72,489 | -0.08(-0.55%) |
Mar 15, 2010 | 13.72 | 14.03 | 13.50 | 13.73 | 152,190 | -0.01(-0.07%) |
Mar 12, 2010 | 13.00 | 14.00 | 12.81 | 13.74 | 171,300 | +0.68(+5.21%) |
Mar 11, 2010 | 14.20 | 14.26 | 12.27 | 13.06 | 462,523 | -1.15(-8.07%) |
Mar 10, 2010 | 14.23 | 14.56 | 14.05 | 14.21 | 83,895 | +0.02(+0.12%) |
Mar 09, 2010 | 14.16 | 14.30 | 14.06 | 14.19 | 79,331 | -0.06(-0.42%) |
Mar 08, 2010 | 14.02 | 14.50 | 13.71 | 14.25 | 92,997 | +0.25(+1.79%) |
Mar 05, 2010 | 13.65 | 14.00 | 13.65 | 14.00 | 150,062 | +0.33(+2.41%) |
Mar 04, 2010 | 13.74 | 13.75 | 13.60 | 13.67 | 65,366 | +0.06(+0.44%) |
Mar 03, 2010 | 13.50 | 13.73 | 13.43 | 13.61 | 70,862 | +0.16(+1.19%) |
Mar 02, 2010 | 13.20 | 13.49 | 13.05 | 13.45 | 71,420 | +0.11(+0.82%) |
Mar 01, 2010 | 13.00 | 13.59 | 13.00 | 13.34 | 108,164 | +0.26(+1.99%) |
Feb 26, 2010 | 12.90 | 13.20 | 12.73 | 13.08 | 120,115 | +0.14(+1.08%) |
Feb 25, 2010 | 12.80 | 12.94 | 12.46 | 12.94 | 72,991 | +0.10(+0.78%) |
Feb 24, 2010 | 12.71 | 12.84 | 12.50 | 12.84 | 66,163 | +0.24(+1.90%) |
Feb 23, 2010 | 12.32 | 12.83 | 12.10 | 12.60 | 93,411 | +0.41(+3.36%) |
Feb 22, 2010 | 12.02 | 12.52 | 12.00 | 12.19 | 85,513 | +0.14(+1.16%) |
Feb 19, 2010 | 11.88 | 12.17 | 11.74 | 12.05 | 66,877 | +0.15(+1.26%) |
Feb 18, 2010 | 11.72 | 12.05 | 11.67 | 11.90 | 98,317 | -0.05(-0.42%) |
Feb 17, 2010 | 11.92 | 11.99 | 11.72 | 11.95 | 60,612 | +0.04(+0.34%) |
Feb 16, 2010 | 11.54 | 11.91 | 11.54 | 11.91 | 117,037 | +0.37(+3.21%) |
Feb 12, 2010 | 11.25 | 11.54 | 11.54 | 11.54 | 61,300 | +0.28(+2.49%) |
Feb 11, 2010 | 11.05 | 11.43 | 10.69 | 11.26 | 62,856 | +0.26(+2.36%) |
Feb 10, 2010 | 10.56 | 11.45 | 10.47 | 11.00 | 188,913 | +0.44(+4.17%) |
Feb 09, 2010 | 10.25 | 10.66 | 10.20 | 10.56 | 76,812 | +0.34(+3.30%) |
Feb 08, 2010 | 10.37 | 10.45 | 10.19 | 10.22 | 28,019 | -0.21(-1.99%) |
Feb 05, 2010 | 10.39 | 10.49 | 9.940 | 10.43 | 43,064 | -0.27(-2.52%) |
Feb 04, 2010 | 10.21 | 10.83 | 9.830 | 10.70 | 120,478 | +0.52(+5.11%) |
Feb 03, 2010 | 9.740 | 10.30 | 9.740 | 10.18 | 109,129 | +0.42(+4.30%) |
Feb 02, 2010 | 9.650 | 9.800 | 9.500 | 9.760 | 38,631 | +0.22(+2.31%) |