Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.02 | 15.04 | 14.82 | 14.82 | 65,662 | -0.16(-1.08%) |
Apr 29, 2010 | 14.89 | 15.03 | 14.89 | 14.99 | 68,257 | +0.19(+1.25%) |
Apr 28, 2010 | 14.80 | 14.96 | 14.65 | 14.80 | 272,478 | +0.07(+0.47%) |
Apr 27, 2010 | 14.97 | 15.01 | 14.72 | 14.73 | 42,055 | -0.30(-1.97%) |
Apr 26, 2010 | 15.09 | 15.11 | 15.02 | 15.03 | 116,462 | -0.03(-0.18%) |
Apr 23, 2010 | 14.98 | 15.06 | 14.93 | 15.05 | 108,340 | +0.06(+0.41%) |
Apr 22, 2010 | 14.89 | 15.00 | 14.80 | 14.99 | 71,872 | +0.04(+0.30%) |
Apr 21, 2010 | 15.09 | 15.09 | 14.91 | 14.95 | 98,746 | -0.05(-0.34%) |
Apr 20, 2010 | 15.01 | 15.03 | 14.97 | 15.00 | 304,581 | +0.07(+0.48%) |
Apr 19, 2010 | 14.84 | 14.93 | 14.78 | 14.93 | 178,586 | +0.07(+0.46%) |
Apr 16, 2010 | 15.00 | 15.02 | 14.80 | 14.86 | 88,465 | -0.17(-1.14%) |
Apr 15, 2010 | 15.00 | 15.04 | 14.97 | 15.03 | 1,096,510 | +0.02(+0.11%) |
Apr 14, 2010 | 14.97 | 15.02 | 14.92 | 15.01 | 87,935 | +0.07(+0.44%) |
Apr 13, 2010 | 14.88 | 14.96 | 14.83 | 14.95 | 220,898 | +0.02(+0.12%) |
Apr 12, 2010 | 14.93 | 14.95 | 14.91 | 14.93 | 90,222 | +0.02(+0.16%) |
Apr 09, 2010 | 14.79 | 14.91 | 14.79 | 14.91 | 78,090 | +0.11(+0.77%) |
Apr 08, 2010 | 14.68 | 14.81 | 14.68 | 14.79 | 95,271 | +0.05(+0.37%) |
Apr 07, 2010 | 14.82 | 14.83 | 14.69 | 14.74 | 83,913 | -0.11(-0.74%) |
Apr 06, 2010 | 14.83 | 14.86 | 14.78 | 14.85 | 167,158 | +0.01(+0.07%) |
Apr 05, 2010 | 14.83 | 14.84 | 14.75 | 14.84 | 77,919 | +0.12(+0.79%) |
Apr 01, 2010 | 14.74 | 14.72 | 14.72 | 14.72 | 40,740 | +0.08(+0.52%) |
Mar 31, 2010 | 14.67 | 14.69 | 14.60 | 14.65 | 49,560 | -0.04(-0.26%) |
Mar 30, 2010 | 14.72 | 14.74 | 14.65 | 14.68 | 61,890 | -0.01(-0.05%) |
Mar 29, 2010 | 14.66 | 14.70 | 14.63 | 14.69 | 105,034 | +0.09(+0.59%) |
Mar 26, 2010 | 14.64 | 14.67 | 14.56 | 14.60 | 151,627 | +0.00(+0.00%) |
Mar 25, 2010 | 14.72 | 14.74 | 14.60 | 14.60 | 86,632 | -0.04(-0.30%) |
Mar 24, 2010 | 14.72 | 14.72 | 14.61 | 14.65 | 79,518 | -0.10(-0.65%) |
Mar 23, 2010 | 14.67 | 14.75 | 14.62 | 14.74 | 214,821 | +0.12(+0.82%) |
Mar 22, 2010 | 14.47 | 14.65 | 14.47 | 14.62 | 126,335 | +0.11(+0.79%) |
Mar 19, 2010 | 14.68 | 14.68 | 14.50 | 14.51 | 122,168 | -0.10(-0.69%) |
Mar 18, 2010 | 14.57 | 14.61 | 14.55 | 14.61 | 448,090 | +0.02(+0.12%) |
Mar 17, 2010 | 14.53 | 14.63 | 14.53 | 14.59 | 433,880 | +0.08(+0.56%) |
Mar 16, 2010 | 14.42 | 14.51 | 14.41 | 14.51 | 469,021 | +0.13(+0.90%) |
Mar 15, 2010 | 14.35 | 14.40 | 14.32 | 14.38 | 304,695 | +0.02(+0.17%) |
Mar 12, 2010 | 14.39 | 14.39 | 14.31 | 14.36 | 81,826 | +0.00(+0.02%) |
Mar 11, 2010 | 14.24 | 14.35 | 14.24 | 14.35 | 64,558 | +0.05(+0.36%) |
Mar 10, 2010 | 14.29 | 14.33 | 14.26 | 14.30 | 65,704 | +0.05(+0.36%) |
Mar 09, 2010 | 14.23 | 14.31 | 14.21 | 14.25 | 40,936 | +0.00(+0.00%) |
Mar 08, 2010 | 14.28 | 14.28 | 14.22 | 14.25 | 71,098 | +0.00(+0.00%) |
Mar 05, 2010 | 14.14 | 14.25 | 14.10 | 14.25 | 68,984 | +0.16(+1.14%) |
Mar 04, 2010 | 14.07 | 14.10 | 14.01 | 14.09 | 51,251 | +0.06(+0.41%) |
Mar 03, 2010 | 14.10 | 14.13 | 14.01 | 14.03 | 129,929 | -0.01(-0.10%) |
Mar 02, 2010 | 14.06 | 14.09 | 14.03 | 14.05 | 87,753 | +0.05(+0.37%) |
Mar 01, 2010 | 13.92 | 14.01 | 13.92 | 14.00 | 32,138 | +0.09(+0.64%) |
Feb 26, 2010 | 13.89 | 13.94 | 13.88 | 13.91 | 35,503 | -0.00(-0.02%) |
Feb 25, 2010 | 13.77 | 13.91 | 13.74 | 13.91 | 66,304 | -0.04(-0.29%) |
Feb 24, 2010 | 13.90 | 13.96 | 13.84 | 13.95 | 99,424 | +0.11(+0.79%) |
Feb 23, 2010 | 13.93 | 14.00 | 13.82 | 13.84 | 82,426 | -0.14(-1.03%) |
Feb 22, 2010 | 14.06 | 14.06 | 13.95 | 13.99 | 83,996 | -0.03(-0.19%) |
Feb 19, 2010 | 13.98 | 14.04 | 13.91 | 14.01 | 133,092 | +0.04(+0.27%) |
Feb 18, 2010 | 13.89 | 13.98 | 13.88 | 13.98 | 81,814 | +0.08(+0.59%) |
Feb 17, 2010 | 13.89 | 13.90 | 13.85 | 13.89 | 60,353 | +0.03(+0.25%) |
Feb 16, 2010 | 13.72 | 13.86 | 13.72 | 13.86 | 103,014 | +0.25(+1.87%) |
Feb 12, 2010 | 13.54 | 13.61 | 13.61 | 13.61 | 115,974 | -0.05(-0.40%) |
Feb 11, 2010 | 13.47 | 13.67 | 13.47 | 13.66 | 66,403 | +0.16(+1.17%) |
Feb 10, 2010 | 13.53 | 13.58 | 13.10 | 13.50 | 108,166 | -0.05(-0.35%) |
Feb 09, 2010 | 13.50 | 13.66 | 13.46 | 13.55 | 66,758 | +0.17(+1.25%) |
Feb 08, 2010 | 13.44 | 13.53 | 13.38 | 13.38 | 54,818 | -0.11(-0.78%) |
Feb 05, 2010 | 13.46 | 13.49 | 13.28 | 13.49 | 121,535 | -0.01(-0.10%) |
Feb 04, 2010 | 13.78 | 13.78 | 13.49 | 13.50 | 117,907 | -0.37(-2.68%) |
Feb 03, 2010 | 13.94 | 13.94 | 13.81 | 13.87 | 105,021 | -0.10(-0.71%) |
Feb 02, 2010 | 13.82 | 13.98 | 13.78 | 13.97 | 70,545 | +0.21(+1.51%) |