Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.97 | 14.11 | 13.40 | 13.75 | 2,346,565 | -0.16(-1.17%) |
Apr 29, 2010 | 14.06 | 14.07 | 13.71 | 13.91 | 2,699,688 | -0.37(-2.57%) |
Apr 28, 2010 | 14.21 | 14.27 | 13.99 | 14.27 | 1,116,116 | +0.15(+1.10%) |
Apr 27, 2010 | 14.05 | 14.33 | 14.05 | 14.12 | 944,441 | -0.05(-0.34%) |
Apr 26, 2010 | 13.94 | 14.47 | 13.75 | 14.17 | 1,616,446 | +0.12(+0.87%) |
Apr 23, 2010 | 14.22 | 14.38 | 14.04 | 14.05 | 1,573,448 | -0.19(-1.32%) |
Apr 22, 2010 | 14.07 | 14.25 | 13.95 | 14.23 | 408,737 | +0.15(+1.10%) |
Apr 21, 2010 | 14.25 | 14.25 | 13.88 | 14.08 | 1,414,792 | -0.09(-0.63%) |
Apr 20, 2010 | 14.34 | 14.36 | 14.04 | 14.17 | 1,394,096 | -0.03(-0.23%) |
Apr 19, 2010 | 14.23 | 14.32 | 14.04 | 14.20 | 1,026,191 | -0.05(-0.34%) |
Apr 16, 2010 | 14.58 | 14.62 | 14.09 | 14.25 | 1,463,800 | -0.27(-1.85%) |
Apr 15, 2010 | 14.70 | 14.90 | 14.51 | 14.52 | 1,260,632 | -0.13(-0.89%) |
Apr 14, 2010 | 14.49 | 14.70 | 14.49 | 14.65 | 1,001,366 | +0.19(+1.30%) |
Apr 13, 2010 | 14.44 | 14.60 | 14.23 | 14.46 | 778,213 | -0.07(-0.45%) |
Apr 12, 2010 | 14.36 | 14.55 | 14.29 | 14.53 | 435,951 | +0.17(+1.19%) |
Apr 09, 2010 | 14.46 | 14.59 | 14.24 | 14.36 | 911,613 | -0.18(-1.23%) |
Apr 08, 2010 | 14.43 | 14.62 | 14.25 | 14.54 | 1,536,963 | +0.09(+0.62%) |
Apr 07, 2010 | 14.11 | 14.49 | 14.03 | 14.45 | 1,828,380 | +0.37(+2.60%) |
Apr 06, 2010 | 13.80 | 14.24 | 13.60 | 14.08 | 1,201,119 | -0.10(-0.69%) |
Apr 05, 2010 | 13.90 | 14.36 | 13.89 | 14.18 | 1,381,530 | +0.33(+2.35%) |
Apr 01, 2010 | 13.75 | 13.85 | 13.85 | 13.85 | 1,312,029 | +0.20(+1.43%) |
Mar 31, 2010 | 13.69 | 13.76 | 13.45 | 13.66 | 1,236,172 | -0.15(-1.06%) |
Mar 30, 2010 | 13.42 | 13.92 | 13.28 | 13.80 | 2,615,454 | +0.34(+2.54%) |
Mar 29, 2010 | 12.82 | 13.46 | 12.78 | 13.46 | 2,517,973 | +0.70(+5.49%) |
Mar 26, 2010 | 12.61 | 12.78 | 12.58 | 12.76 | 1,824,907 | +0.15(+1.23%) |
Mar 25, 2010 | 12.65 | 12.70 | 12.61 | 12.61 | 1,350,608 | -0.04(-0.32%) |
Mar 24, 2010 | 12.54 | 12.65 | 12.54 | 12.65 | 899,375 | +0.03(+0.26%) |
Mar 23, 2010 | 12.61 | 12.64 | 12.46 | 12.61 | 944,714 | +0.03(+0.26%) |
Mar 22, 2010 | 12.54 | 12.66 | 12.41 | 12.58 | 1,502,535 | -0.04(-0.32%) |
Mar 19, 2010 | 12.49 | 12.63 | 12.40 | 12.62 | 13,238,861 | +0.30(+2.45%) |
Mar 18, 2010 | 12.52 | 12.59 | 12.02 | 12.32 | 1,774,813 | -0.26(-2.07%) |
Mar 17, 2010 | 12.07 | 12.65 | 11.93 | 12.58 | 1,620,837 | +0.44(+3.62%) |
Mar 16, 2010 | 12.35 | 12.54 | 12.02 | 12.14 | 2,219,475 | -0.87(-6.70%) |
Mar 15, 2010 | 12.88 | 13.01 | 12.88 | 13.01 | 1,397,984 | -0.22(-1.66%) |
Mar 12, 2010 | 12.89 | 13.23 | 12.80 | 13.23 | 730,960 | +0.37(+2.91%) |
Mar 11, 2010 | 12.66 | 12.98 | 12.57 | 12.86 | 307,563 | +0.07(+0.51%) |
Mar 10, 2010 | 12.77 | 12.87 | 12.58 | 12.79 | 432,819 | -0.07(-0.51%) |
Mar 09, 2010 | 12.87 | 12.90 | 12.70 | 12.86 | 185,285 | -0.04(-0.32%) |
Mar 08, 2010 | 12.66 | 12.90 | 12.63 | 12.90 | 520,677 | +0.21(+1.67%) |
Mar 05, 2010 | 12.42 | 12.71 | 12.32 | 12.69 | 512,059 | +0.31(+2.50%) |
Mar 04, 2010 | 12.18 | 12.43 | 12.18 | 12.38 | 408,007 | +0.15(+1.20%) |
Mar 03, 2010 | 12.17 | 12.32 | 12.07 | 12.23 | 435,880 | +0.02(+0.13%) |
Mar 02, 2010 | 12.17 | 12.29 | 12.00 | 12.21 | 331,533 | +0.00(+0.00%) |
Mar 01, 2010 | 12.24 | 12.27 | 12.17 | 12.21 | 581,334 | -0.07(-0.60%) |
Feb 26, 2010 | 12.20 | 12.33 | 11.98 | 12.29 | 221,901 | +0.07(+0.60%) |
Feb 25, 2010 | 12.16 | 12.27 | 12.10 | 12.21 | 474,558 | -0.11(-0.92%) |
Feb 24, 2010 | 12.34 | 12.42 | 12.29 | 12.33 | 255,126 | -0.04(-0.33%) |
Feb 23, 2010 | 12.52 | 12.61 | 12.29 | 12.37 | 502,545 | -0.24(-1.87%) |
Feb 22, 2010 | 12.54 | 12.74 | 12.46 | 12.61 | 712,205 | -0.02(-0.13%) |
Feb 19, 2010 | 12.54 | 12.65 | 12.49 | 12.62 | 535,925 | +0.03(+0.26%) |
Feb 18, 2010 | 12.46 | 12.61 | 12.28 | 12.59 | 341,286 | -0.02(-0.19%) |
Feb 17, 2010 | 12.52 | 12.62 | 12.34 | 12.61 | 464,465 | +0.07(+0.52%) |
Feb 16, 2010 | 12.61 | 12.61 | 12.42 | 12.55 | 532,754 | -0.02(-0.19%) |
Feb 12, 2010 | 12.21 | 12.57 | 12.57 | 12.57 | 843,780 | +0.23(+1.85%) |
Feb 11, 2010 | 12.02 | 12.51 | 11.83 | 12.35 | 688,280 | +0.33(+2.78%) |
Feb 10, 2010 | 11.86 | 12.12 | 11.67 | 12.01 | 449,987 | +0.10(+0.82%) |
Feb 09, 2010 | 12.01 | 12.01 | 11.67 | 11.91 | 499,972 | +0.15(+1.25%) |
Feb 08, 2010 | 11.85 | 11.89 | 11.56 | 11.77 | 497,488 | -0.02(-0.21%) |
Feb 05, 2010 | 11.95 | 11.96 | 10.83 | 11.79 | 1,142,515 | -0.14(-1.16%) |
Feb 04, 2010 | 12.03 | 12.21 | 11.82 | 11.93 | 347,885 | -0.27(-2.20%) |
Feb 03, 2010 | 12.08 | 12.26 | 11.92 | 12.20 | 320,597 | +0.11(+0.88%) |
Feb 02, 2010 | 12.04 | 12.11 | 11.86 | 12.09 | 335,996 | +0.15(+1.23%) |