Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.46 | 14.46 | 14.27 | 14.30 | 134,991 | -0.08(-0.52%) |
Apr 29, 2010 | 14.27 | 14.39 | 14.25 | 14.38 | 38,238 | +0.30(+2.10%) |
Apr 28, 2010 | 14.27 | 14.27 | 14.05 | 14.08 | 287,466 | -0.03(-0.22%) |
Apr 27, 2010 | 14.32 | 14.40 | 14.09 | 14.11 | 44,745 | -0.43(-2.96%) |
Apr 26, 2010 | 14.61 | 14.61 | 14.49 | 14.54 | 173,359 | -0.02(-0.14%) |
Apr 23, 2010 | 14.43 | 14.56 | 14.40 | 14.56 | 161,824 | +0.07(+0.45%) |
Apr 22, 2010 | 14.44 | 14.50 | 14.33 | 14.50 | 234,673 | -0.08(-0.52%) |
Apr 21, 2010 | 14.57 | 14.58 | 14.49 | 14.57 | 21,006 | -0.04(-0.24%) |
Apr 20, 2010 | 14.60 | 14.61 | 14.54 | 14.61 | 51,371 | +0.11(+0.73%) |
Apr 19, 2010 | 14.49 | 14.52 | 14.31 | 14.50 | 41,032 | -0.14(-0.96%) |
Apr 16, 2010 | 14.87 | 14.87 | 14.59 | 14.64 | 89,582 | -0.33(-2.18%) |
Apr 15, 2010 | 14.96 | 15.01 | 14.93 | 14.97 | 65,052 | -0.01(-0.07%) |
Apr 14, 2010 | 14.92 | 14.98 | 14.88 | 14.98 | 88,192 | +0.24(+1.64%) |
Apr 13, 2010 | 14.84 | 14.84 | 14.68 | 14.74 | 451,095 | -0.06(-0.41%) |
Apr 12, 2010 | 14.84 | 14.84 | 14.78 | 14.80 | 25,952 | -0.01(-0.03%) |
Apr 09, 2010 | 14.76 | 14.83 | 14.76 | 14.80 | 48,485 | +0.08(+0.51%) |
Apr 08, 2010 | 14.65 | 14.74 | 14.61 | 14.73 | 106,200 | +0.00(+0.00%) |
Apr 07, 2010 | 14.73 | 14.79 | 14.66 | 14.73 | 320,535 | -0.06(-0.41%) |
Apr 06, 2010 | 14.79 | 14.82 | 14.70 | 14.79 | 235,386 | -0.06(-0.40%) |
Apr 05, 2010 | 14.85 | 14.88 | 14.63 | 14.85 | 94,386 | +0.16(+1.06%) |
Apr 01, 2010 | 14.63 | 14.69 | 14.69 | 14.69 | 1,494,031 | +0.21(+1.45%) |
Mar 31, 2010 | 14.57 | 14.57 | 14.47 | 14.48 | 2,138,784 | -0.12(-0.79%) |
Mar 30, 2010 | 14.73 | 14.73 | 14.60 | 14.60 | 155,978 | -0.02(-0.14%) |
Mar 29, 2010 | 14.45 | 14.62 | 14.45 | 14.62 | 151,900 | +0.26(+1.78%) |
Mar 26, 2010 | 14.34 | 14.43 | 14.30 | 14.36 | 262,735 | +0.23(+1.63%) |
Mar 25, 2010 | 14.33 | 14.36 | 14.13 | 14.13 | 247,488 | -0.05(-0.32%) |
Mar 24, 2010 | 14.18 | 14.20 | 14.14 | 14.18 | 59,984 | -0.19(-1.30%) |
Mar 23, 2010 | 14.33 | 14.37 | 14.27 | 14.37 | 36,381 | -0.04(-0.28%) |
Mar 22, 2010 | 14.34 | 14.41 | 14.25 | 14.40 | 20,170 | +0.05(+0.37%) |
Mar 19, 2010 | 14.53 | 14.53 | 14.34 | 14.35 | 55,236 | -0.20(-1.39%) |
Mar 18, 2010 | 14.62 | 14.62 | 14.50 | 14.55 | 34,702 | -0.10(-0.68%) |
Mar 17, 2010 | 14.62 | 14.70 | 14.59 | 14.65 | 50,356 | +0.08(+0.58%) |
Mar 16, 2010 | 14.48 | 14.57 | 14.41 | 14.57 | 52,016 | +0.17(+1.21%) |
Mar 15, 2010 | 14.33 | 14.40 | 14.28 | 14.39 | 45,816 | -0.01(-0.07%) |
Mar 12, 2010 | 14.39 | 14.43 | 14.38 | 14.40 | 49,633 | +0.03(+0.18%) |
Mar 11, 2010 | 14.35 | 14.38 | 14.26 | 14.38 | 164,528 | -0.05(-0.32%) |
Mar 10, 2010 | 14.37 | 14.42 | 14.32 | 14.42 | 34,370 | +0.01(+0.10%) |
Mar 09, 2010 | 14.35 | 14.49 | 14.31 | 14.41 | 38,784 | +0.02(+0.17%) |
Mar 08, 2010 | 14.44 | 14.44 | 14.36 | 14.38 | 40,118 | +0.00(+0.03%) |
Mar 05, 2010 | 14.18 | 14.38 | 14.18 | 14.38 | 87,545 | +0.22(+1.55%) |
Mar 04, 2010 | 14.24 | 14.24 | 14.08 | 14.16 | 535,659 | +0.00(+0.00%) |
Mar 03, 2010 | 14.09 | 14.27 | 14.09 | 14.16 | 377,251 | +0.04(+0.28%) |
Mar 02, 2010 | 14.04 | 14.18 | 14.04 | 14.12 | 14,979 | +0.11(+0.82%) |
Mar 01, 2010 | 13.99 | 14.02 | 13.94 | 14.01 | 15,433 | +0.15(+1.11%) |
Feb 26, 2010 | 13.74 | 13.85 | 13.67 | 13.85 | 29,293 | +0.13(+0.94%) |
Feb 25, 2010 | 13.55 | 13.72 | 13.51 | 13.72 | 42,063 | -0.01(-0.07%) |
Feb 24, 2010 | 13.67 | 13.79 | 13.62 | 13.73 | 61,078 | +0.19(+1.43%) |
Feb 23, 2010 | 13.71 | 13.73 | 13.51 | 13.54 | 50,517 | -0.06(-0.44%) |
Feb 22, 2010 | 13.67 | 13.67 | 13.56 | 13.60 | 38,643 | +0.01(+0.07%) |
Feb 19, 2010 | 13.59 | 13.61 | 13.46 | 13.59 | 332,568 | -0.17(-1.23%) |
Feb 18, 2010 | 13.69 | 13.76 | 13.66 | 13.76 | 60,588 | +0.12(+0.88%) |
Feb 17, 2010 | 13.79 | 13.79 | 13.61 | 13.64 | 43,734 | -0.04(-0.31%) |
Feb 16, 2010 | 13.61 | 13.72 | 13.48 | 13.68 | 37,247 | +0.19(+1.38%) |
Feb 12, 2010 | 13.30 | 13.49 | 13.49 | 13.49 | 30,939 | -0.05(-0.37%) |
Feb 11, 2010 | 13.37 | 13.57 | 13.37 | 13.54 | 46,266 | +0.12(+0.89%) |
Feb 10, 2010 | 13.37 | 13.48 | 13.33 | 13.42 | 49,255 | -0.00(-0.04%) |
Feb 09, 2010 | 13.32 | 13.53 | 13.24 | 13.43 | 140,343 | +0.27(+2.08%) |
Feb 08, 2010 | 13.32 | 13.35 | 13.16 | 13.16 | 95,059 | -0.16(-1.17%) |
Feb 05, 2010 | 13.30 | 13.38 | 13.09 | 13.31 | 136,252 | -0.10(-0.73%) |
Feb 04, 2010 | 13.73 | 13.73 | 13.41 | 13.41 | 148,156 | -0.43(-3.09%) |
Feb 03, 2010 | 13.87 | 13.92 | 13.79 | 13.84 | 67,909 | -0.11(-0.79%) |
Feb 02, 2010 | 13.70 | 13.99 | 13.70 | 13.95 | 178,497 | +0.26(+1.89%) |