Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.53 | 14.53 | 13.81 | 13.83 | 126,362 | -0.69(-4.75%) |
Apr 29, 2010 | 14.76 | 14.97 | 13.36 | 14.52 | 301,808 | -0.38(-2.54%) |
Apr 28, 2010 | 15.44 | 15.81 | 14.64 | 14.90 | 92,695 | -1.26(-7.82%) |
Apr 27, 2010 | 16.56 | 16.56 | 16.04 | 16.16 | 24,068 | -0.54(-3.22%) |
Apr 26, 2010 | 16.57 | 16.75 | 16.24 | 16.70 | 35,117 | +0.07(+0.39%) |
Apr 23, 2010 | 16.42 | 16.64 | 16.21 | 16.64 | 16,942 | +0.18(+1.10%) |
Apr 22, 2010 | 15.86 | 16.53 | 15.86 | 16.45 | 15,850 | +0.36(+2.21%) |
Apr 21, 2010 | 15.58 | 16.20 | 15.58 | 16.10 | 60,444 | +0.47(+2.97%) |
Apr 20, 2010 | 15.26 | 15.65 | 15.26 | 15.63 | 24,828 | +0.16(+1.03%) |
Apr 19, 2010 | 15.56 | 15.62 | 15.37 | 15.47 | 14,217 | -0.13(-0.84%) |
Apr 16, 2010 | 15.52 | 15.74 | 15.36 | 15.60 | 57,651 | +0.07(+0.47%) |
Apr 15, 2010 | 15.50 | 15.60 | 15.34 | 15.53 | 16,622 | -0.06(-0.37%) |
Apr 14, 2010 | 15.05 | 15.59 | 14.97 | 15.59 | 36,977 | +0.68(+4.53%) |
Apr 13, 2010 | 15.05 | 15.05 | 14.85 | 14.91 | 16,734 | -0.13(-0.87%) |
Apr 12, 2010 | 15.02 | 15.25 | 14.92 | 15.05 | 18,603 | +0.00(+0.00%) |
Apr 09, 2010 | 15.07 | 15.07 | 14.85 | 15.05 | 29,301 | -0.09(-0.58%) |
Apr 08, 2010 | 15.16 | 15.16 | 14.90 | 15.13 | 18,799 | -0.05(-0.33%) |
Apr 07, 2010 | 14.90 | 15.18 | 14.90 | 15.18 | 44,608 | +0.22(+1.46%) |
Apr 06, 2010 | 14.83 | 15.00 | 14.70 | 14.97 | 35,165 | -0.01(-0.10%) |
Apr 05, 2010 | 14.54 | 14.99 | 14.54 | 14.98 | 30,214 | +0.46(+3.20%) |
Apr 01, 2010 | 14.59 | 14.51 | 14.51 | 14.51 | 37,854 | +0.06(+0.40%) |
Mar 31, 2010 | 14.71 | 14.97 | 14.46 | 14.46 | 71,114 | -0.12(-0.80%) |
Mar 30, 2010 | 14.65 | 14.96 | 14.42 | 14.57 | 28,789 | -0.09(-0.59%) |
Mar 29, 2010 | 14.51 | 14.68 | 14.49 | 14.66 | 31,461 | +0.13(+0.90%) |
Mar 26, 2010 | 14.73 | 14.85 | 14.49 | 14.53 | 17,349 | -0.13(-0.89%) |
Mar 25, 2010 | 14.73 | 14.99 | 14.31 | 14.66 | 25,111 | +0.02(+0.15%) |
Mar 24, 2010 | 14.76 | 14.92 | 14.60 | 14.64 | 33,434 | -0.17(-1.13%) |
Mar 23, 2010 | 15.05 | 15.05 | 14.51 | 14.81 | 43,194 | -0.25(-1.69%) |
Mar 22, 2010 | 14.33 | 15.07 | 14.33 | 15.06 | 83,924 | +0.59(+4.07%) |
Mar 19, 2010 | 14.02 | 14.53 | 13.94 | 14.47 | 144,689 | +0.55(+3.97%) |
Mar 18, 2010 | 13.77 | 14.05 | 13.77 | 13.92 | 45,664 | +0.18(+1.32%) |
Mar 17, 2010 | 13.74 | 13.98 | 13.73 | 13.74 | 52,361 | +0.09(+0.64%) |
Mar 16, 2010 | 13.56 | 13.66 | 13.44 | 13.65 | 27,903 | +0.18(+1.34%) |
Mar 15, 2010 | 13.44 | 13.60 | 13.37 | 13.47 | 33,184 | -0.08(-0.59%) |
Mar 12, 2010 | 13.61 | 13.89 | 13.49 | 13.55 | 50,907 | -0.10(-0.74%) |
Mar 11, 2010 | 13.81 | 13.92 | 13.50 | 13.65 | 30,491 | -0.25(-1.77%) |
Mar 10, 2010 | 13.87 | 14.01 | 13.47 | 13.90 | 43,644 | +0.01(+0.05%) |
Mar 09, 2010 | 13.90 | 14.01 | 13.52 | 13.89 | 15,551 | -0.03(-0.21%) |
Mar 08, 2010 | 14.03 | 14.04 | 13.55 | 13.92 | 41,366 | -0.17(-1.23%) |
Mar 05, 2010 | 13.66 | 14.09 | 13.43 | 14.09 | 39,726 | +0.50(+3.66%) |
Mar 04, 2010 | 13.47 | 13.63 | 13.41 | 13.59 | 29,659 | +0.16(+1.18%) |
Mar 03, 2010 | 13.56 | 13.69 | 13.33 | 13.43 | 21,552 | -0.11(-0.80%) |
Mar 02, 2010 | 13.42 | 13.55 | 13.26 | 13.54 | 36,064 | +0.19(+1.40%) |
Mar 01, 2010 | 13.29 | 13.53 | 13.29 | 13.35 | 40,655 | +0.17(+1.26%) |
Feb 26, 2010 | 13.38 | 13.44 | 12.96 | 13.19 | 36,754 | -0.18(-1.35%) |
Feb 25, 2010 | 13.20 | 13.40 | 12.77 | 13.37 | 47,277 | -0.03(-0.21%) |
Feb 24, 2010 | 13.35 | 13.46 | 13.24 | 13.40 | 39,021 | +0.06(+0.49%) |
Feb 23, 2010 | 13.51 | 13.51 | 13.28 | 13.33 | 46,134 | -0.23(-1.70%) |
Feb 22, 2010 | 13.52 | 13.59 | 13.35 | 13.56 | 34,806 | +0.09(+0.64%) |
Feb 19, 2010 | 13.51 | 13.52 | 13.35 | 13.48 | 67,854 | -0.04(-0.27%) |
Feb 18, 2010 | 13.04 | 13.52 | 12.91 | 13.51 | 54,038 | +0.49(+3.77%) |
Feb 17, 2010 | 12.88 | 13.05 | 12.84 | 13.02 | 61,133 | +0.17(+1.29%) |
Feb 16, 2010 | 12.48 | 12.86 | 12.48 | 12.86 | 38,419 | +0.35(+2.83%) |
Feb 12, 2010 | 12.32 | 12.50 | 12.50 | 12.50 | 34,928 | +0.05(+0.41%) |
Feb 11, 2010 | 12.27 | 12.46 | 12.21 | 12.45 | 79,830 | +0.14(+1.11%) |
Feb 10, 2010 | 12.38 | 12.52 | 12.27 | 12.32 | 50,985 | -0.16(-1.27%) |
Feb 09, 2010 | 12.39 | 12.49 | 12.07 | 12.47 | 55,092 | +0.28(+2.31%) |
Feb 08, 2010 | 12.34 | 12.52 | 12.14 | 12.19 | 51,959 | -0.14(-1.11%) |
Feb 05, 2010 | 12.19 | 12.47 | 12.19 | 12.33 | 57,753 | +0.14(+1.12%) |
Feb 04, 2010 | 12.39 | 12.58 | 12.10 | 12.19 | 177,752 | -0.24(-1.91%) |
Feb 03, 2010 | 12.44 | 12.52 | 12.43 | 12.43 | 82,516 | +0.00(+0.00%) |
Feb 02, 2010 | 12.45 | 12.58 | 12.42 | 12.43 | 95,626 | -0.04(-0.35%) |