Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.00 | 15.05 | 14.85 | 14.86 | 6,461 | +0.04(+0.27%) |
Apr 29, 2010 | 14.55 | 14.82 | 14.55 | 14.82 | 28,093 | -0.25(-1.66%) |
Apr 28, 2010 | 15.01 | 15.18 | 15.00 | 15.07 | 15,694 | -0.23(-1.50%) |
Apr 27, 2010 | 15.51 | 15.70 | 15.30 | 15.30 | 28,534 | -0.51(-3.23%) |
Apr 26, 2010 | 16.00 | 16.00 | 15.81 | 15.81 | 10,380 | +0.06(+0.38%) |
Apr 23, 2010 | 15.59 | 15.77 | 15.59 | 15.75 | 23,888 | +0.60(+3.96%) |
Apr 22, 2010 | 15.18 | 15.18 | 14.99 | 15.15 | 38,250 | +0.62(+4.27%) |
Apr 21, 2010 | 14.71 | 14.71 | 14.53 | 14.53 | 18,685 | -0.11(-0.75%) |
Apr 20, 2010 | 14.46 | 14.64 | 14.46 | 14.64 | 3,886 | +0.14(+0.97%) |
Apr 19, 2010 | 14.50 | 14.50 | 14.44 | 14.50 | 14,003 | -0.06(-0.41%) |
Apr 16, 2010 | 14.70 | 14.70 | 14.39 | 14.56 | 10,713 | -0.49(-3.26%) |
Apr 15, 2010 | 15.00 | 15.05 | 14.96 | 15.05 | 10,025 | +0.10(+0.67%) |
Apr 14, 2010 | 14.85 | 14.95 | 14.85 | 14.95 | 17,784 | +0.68(+4.77%) |
Apr 13, 2010 | 14.10 | 14.27 | 14.10 | 14.27 | 14,284 | -0.33(-2.26%) |
Apr 12, 2010 | 14.53 | 14.65 | 14.53 | 14.60 | 10,924 | +0.02(+0.14%) |
Apr 09, 2010 | 14.77 | 14.77 | 14.57 | 14.58 | 11,747 | -0.03(-0.21%) |
Apr 08, 2010 | 14.55 | 14.68 | 14.55 | 14.61 | 9,433 | +0.22(+1.53%) |
Apr 07, 2010 | 14.60 | 14.73 | 14.39 | 14.39 | 29,207 | +0.22(+1.55%) |
Apr 06, 2010 | 14.20 | 14.25 | 14.14 | 14.17 | 7,798 | +0.02(+0.14%) |
Apr 05, 2010 | 14.15 | 14.15 | 14.13 | 14.15 | 21,259 | +0.12(+0.86%) |
Apr 01, 2010 | 14.03 | 14.03 | 14.03 | 0 | +0.23(+1.67%) | |
Mar 31, 2010 | 13.65 | 13.80 | 13.61 | 13.80 | 7,780 | +0.25(+1.85%) |
Mar 30, 2010 | 13.60 | 13.80 | 13.55 | 13.55 | 7,140 | -0.08(-0.59%) |
Mar 29, 2010 | 13.60 | 13.85 | 13.60 | 13.63 | 9,156 | +0.03(+0.22%) |
Mar 26, 2010 | 13.58 | 13.87 | 13.51 | 13.60 | 12,303 | +0.00(+0.00%) |
Mar 25, 2010 | 13.58 | 13.63 | 13.55 | 13.60 | 3,408 | +0.42(+3.19%) |
Mar 24, 2010 | 13.25 | 13.30 | 13.18 | 13.18 | 10,507 | -0.12(-0.90%) |
Mar 23, 2010 | 13.10 | 13.35 | 13.10 | 13.30 | 10,675 | -0.36(-2.64%) |
Mar 22, 2010 | 13.50 | 13.67 | 13.50 | 13.66 | 39,574 | -0.21(-1.51%) |
Mar 19, 2010 | 14.00 | 14.05 | 13.80 | 13.87 | 385,112 | +0.02(+0.14%) |
Mar 18, 2010 | 13.90 | 13.95 | 13.80 | 13.85 | 406,491 | +0.03(+0.22%) |
Mar 17, 2010 | 13.80 | 13.88 | 13.80 | 13.82 | 165,445 | +0.21(+1.54%) |
Mar 16, 2010 | 13.65 | 13.70 | 13.60 | 13.61 | 102,928 | +0.03(+0.22%) |
Mar 15, 2010 | 13.58 | 13.62 | 13.58 | 13.58 | 200,171 | -0.30(-2.16%) |
Mar 12, 2010 | 14.00 | 14.00 | 13.88 | 13.88 | 41,435 | -0.17(-1.21%) |
Mar 11, 2010 | 14.05 | 14.13 | 13.99 | 14.05 | 245,470 | +0.29(+2.11%) |
Mar 10, 2010 | 13.75 | 13.85 | 13.75 | 13.76 | 13,686 | +0.08(+0.58%) |
Mar 09, 2010 | 13.60 | 13.77 | 13.60 | 13.68 | 33,944 | -0.09(-0.65%) |
Mar 08, 2010 | 13.70 | 13.79 | 13.70 | 13.77 | 14,715 | +0.43(+3.22%) |
Mar 05, 2010 | 13.20 | 13.45 | 13.20 | 13.34 | 6,715 | +0.32(+2.46%) |
Mar 04, 2010 | 13.03 | 13.10 | 13.02 | 13.02 | 9,555 | -0.10(-0.76%) |
Mar 03, 2010 | 13.30 | 13.30 | 13.04 | 13.12 | 11,368 | -0.26(-1.94%) |
Mar 02, 2010 | 13.31 | 13.50 | 13.31 | 13.38 | 18,121 | -0.17(-1.25%) |
Mar 01, 2010 | 13.25 | 13.55 | 13.25 | 13.55 | 27,126 | +0.55(+4.23%) |
Feb 26, 2010 | 13.15 | 13.15 | 12.85 | 13.00 | 10,996 | -0.30(-2.26%) |
Feb 25, 2010 | 13.15 | 13.34 | 13.12 | 13.30 | 27,070 | -0.36(-2.64%) |
Feb 24, 2010 | 13.70 | 13.70 | 13.53 | 13.66 | 24,715 | -0.15(-1.09%) |
Feb 23, 2010 | 13.96 | 14.00 | 13.80 | 13.81 | 29,459 | +0.05(+0.36%) |
Feb 22, 2010 | 13.77 | 13.96 | 13.76 | 13.76 | 6,787 | -0.02(-0.15%) |
Feb 19, 2010 | 13.57 | 13.85 | 13.57 | 13.78 | 9,578 | -0.01(-0.07%) |
Feb 18, 2010 | 13.65 | 13.86 | 13.64 | 13.79 | 17,422 | +0.44(+3.30%) |
Feb 17, 2010 | 13.35 | 13.40 | 13.35 | 13.35 | 13,693 | +0.00(+0.00%) |
Feb 16, 2010 | 13.23 | 13.45 | 13.21 | 13.35 | 14,357 | +0.22(+1.68%) |
Feb 12, 2010 | 13.13 | 13.13 | 13.13 | 0 | +0.03(+0.23%) | |
Feb 11, 2010 | 13.08 | 13.22 | 12.95 | 13.10 | 10,859 | +0.05(+0.38%) |
Feb 10, 2010 | 13.05 | 13.25 | 13.00 | 13.05 | 135,773 | -0.32(-2.39%) |
Feb 09, 2010 | 13.40 | 13.50 | 13.27 | 13.37 | 12,467 | -0.02(-0.15%) |
Feb 08, 2010 | 13.60 | 13.65 | 13.36 | 13.39 | 26,923 | +0.37(+2.84%) |
Feb 05, 2010 | 13.25 | 13.30 | 12.75 | 13.02 | 34,134 | -1.13(-7.99%) |
Feb 04, 2010 | 14.60 | 14.72 | 14.15 | 14.15 | 28,849 | -0.30(-2.08%) |
Feb 03, 2010 | 14.60 | 14.60 | 14.45 | 14.45 | 26,454 | +0.49(+3.51%) |
Feb 02, 2010 | 13.75 | 14.10 | 13.75 | 13.96 | 9,347 | +0.12(+0.87%) |