Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.84 | 15.00 | 14.66 | 14.69 | 964,525 | -0.18(-1.20%) |
Apr 29, 2010 | 14.64 | 14.90 | 14.53 | 14.87 | 1,161,822 | +0.29(+1.96%) |
Apr 28, 2010 | 14.65 | 14.69 | 14.51 | 14.58 | 1,799,100 | -0.02(-0.15%) |
Apr 27, 2010 | 14.80 | 14.94 | 14.59 | 14.60 | 1,829,520 | -0.24(-1.59%) |
Apr 26, 2010 | 15.38 | 15.46 | 14.82 | 14.84 | 1,617,699 | -0.56(-3.63%) |
Apr 23, 2010 | 15.14 | 15.42 | 15.00 | 15.40 | 2,517,799 | +0.25(+1.66%) |
Apr 22, 2010 | 14.85 | 15.15 | 14.75 | 15.15 | 2,912,379 | +0.19(+1.29%) |
Apr 21, 2010 | 14.77 | 14.96 | 14.73 | 14.95 | 2,045,624 | +0.23(+1.55%) |
Apr 20, 2010 | 14.67 | 14.77 | 14.60 | 14.72 | 2,231,304 | +0.15(+1.03%) |
Apr 19, 2010 | 14.51 | 14.62 | 14.37 | 14.57 | 2,209,760 | -0.01(-0.10%) |
Apr 16, 2010 | 14.74 | 14.97 | 14.42 | 14.59 | 3,007,936 | -0.17(-1.16%) |
Apr 15, 2010 | 14.64 | 14.96 | 14.60 | 14.76 | 1,832,941 | +0.11(+0.78%) |
Apr 14, 2010 | 14.75 | 14.77 | 14.60 | 14.65 | 1,318,708 | -0.01(-0.05%) |
Apr 13, 2010 | 14.55 | 14.67 | 14.53 | 14.65 | 919,365 | +0.03(+0.20%) |
Apr 12, 2010 | 14.72 | 14.80 | 14.57 | 14.62 | 845,354 | -0.05(-0.34%) |
Apr 09, 2010 | 14.52 | 14.67 | 14.37 | 14.67 | 1,649,435 | +0.14(+0.93%) |
Apr 08, 2010 | 14.41 | 14.61 | 14.40 | 14.54 | 2,225,302 | +0.11(+0.74%) |
Apr 07, 2010 | 14.42 | 14.65 | 14.37 | 14.43 | 1,487,009 | -0.04(-0.30%) |
Apr 06, 2010 | 14.45 | 14.52 | 14.39 | 14.47 | 1,883,684 | -0.01(-0.05%) |
Apr 05, 2010 | 14.68 | 14.75 | 14.42 | 14.48 | 1,487,921 | -0.18(-1.22%) |
Apr 01, 2010 | 14.56 | 14.66 | 14.66 | 14.66 | 898,477 | +0.15(+1.03%) |
Mar 31, 2010 | 14.58 | 14.77 | 14.48 | 14.51 | 698,546 | -0.09(-0.59%) |
Mar 30, 2010 | 14.42 | 14.64 | 14.40 | 14.60 | 418,497 | +0.16(+1.09%) |
Mar 29, 2010 | 14.42 | 14.55 | 14.35 | 14.44 | 479,150 | +0.02(+0.15%) |
Mar 26, 2010 | 14.70 | 14.75 | 14.35 | 14.42 | 649,466 | -0.20(-1.36%) |
Mar 25, 2010 | 14.65 | 14.75 | 14.55 | 14.62 | 865,444 | +0.08(+0.54%) |
Mar 24, 2010 | 14.41 | 14.60 | 14.35 | 14.54 | 1,172,693 | +0.16(+1.14%) |
Mar 23, 2010 | 14.28 | 14.37 | 14.12 | 14.37 | 542,651 | +0.13(+0.90%) |
Mar 22, 2010 | 14.23 | 14.35 | 14.05 | 14.25 | 598,216 | -0.04(-0.25%) |
Mar 19, 2010 | 14.41 | 14.55 | 14.20 | 14.28 | 1,302,859 | -0.14(-0.99%) |
Mar 18, 2010 | 14.49 | 14.59 | 14.36 | 14.42 | 1,707,768 | -0.07(-0.49%) |
Mar 17, 2010 | 14.35 | 14.59 | 14.23 | 14.50 | 1,346,136 | +0.14(+0.99%) |
Mar 16, 2010 | 14.28 | 14.36 | 14.18 | 14.35 | 878,583 | +0.08(+0.55%) |
Mar 15, 2010 | 14.18 | 14.39 | 14.11 | 14.28 | 847,371 | +0.01(+0.05%) |
Mar 12, 2010 | 14.28 | 14.37 | 14.17 | 14.27 | 1,016,894 | +0.01(+0.10%) |
Mar 11, 2010 | 14.14 | 14.25 | 14.01 | 14.25 | 1,339,649 | +0.09(+0.65%) |
Mar 10, 2010 | 13.83 | 14.18 | 13.79 | 14.16 | 1,901,231 | +0.36(+2.58%) |
Mar 09, 2010 | 13.68 | 13.84 | 13.68 | 13.81 | 1,128,358 | +0.04(+0.31%) |
Mar 08, 2010 | 13.76 | 13.85 | 13.65 | 13.76 | 809,155 | -0.05(-0.36%) |
Mar 05, 2010 | 13.83 | 13.86 | 13.69 | 13.81 | 1,529,248 | +0.03(+0.21%) |
Mar 04, 2010 | 13.82 | 13.89 | 13.70 | 13.78 | 999,229 | +0.03(+0.21%) |
Mar 03, 2010 | 13.93 | 13.93 | 13.73 | 13.76 | 1,269,521 | -0.11(-0.77%) |
Mar 02, 2010 | 13.85 | 13.93 | 13.76 | 13.86 | 1,059,246 | -0.05(-0.36%) |
Mar 01, 2010 | 13.98 | 14.01 | 13.84 | 13.91 | 890,967 | +0.03(+0.21%) |
Feb 26, 2010 | 13.98 | 14.04 | 13.80 | 13.88 | 1,186,755 | -0.06(-0.41%) |
Feb 25, 2010 | 13.99 | 14.05 | 13.93 | 13.94 | 910,855 | -0.20(-1.41%) |
Feb 24, 2010 | 13.95 | 14.17 | 13.87 | 14.14 | 2,242,340 | +0.26(+1.90%) |
Feb 23, 2010 | 13.98 | 14.16 | 13.88 | 13.88 | 1,988,582 | -0.18(-1.27%) |
Feb 22, 2010 | 14.00 | 14.09 | 13.94 | 14.05 | 677,044 | +0.14(+0.97%) |
Feb 19, 2010 | 13.93 | 13.98 | 13.80 | 13.92 | 641,961 | -0.01(-0.05%) |
Feb 18, 2010 | 13.80 | 13.93 | 13.73 | 13.93 | 729,369 | +0.16(+1.14%) |
Feb 17, 2010 | 13.85 | 13.88 | 13.69 | 13.77 | 680,128 | -0.03(-0.21%) |
Feb 16, 2010 | 13.71 | 13.81 | 13.58 | 13.80 | 887,512 | +0.08(+0.57%) |
Feb 12, 2010 | 13.51 | 13.72 | 13.72 | 13.72 | 837,105 | +0.09(+0.63%) |
Feb 11, 2010 | 13.38 | 13.63 | 13.29 | 13.63 | 936,131 | +0.19(+1.38%) |
Feb 10, 2010 | 13.64 | 13.71 | 13.40 | 13.45 | 1,204,043 | -0.24(-1.77%) |
Feb 09, 2010 | 13.74 | 13.81 | 13.53 | 13.69 | 875,414 | +0.16(+1.21%) |
Feb 08, 2010 | 13.64 | 13.77 | 13.51 | 13.53 | 1,564,849 | +0.17(+1.28%) |
Feb 05, 2010 | 13.29 | 13.42 | 13.05 | 13.36 | 1,752,991 | +0.09(+0.64%) |
Feb 04, 2010 | 13.33 | 13.43 | 13.19 | 13.27 | 1,657,519 | -0.12(-0.90%) |
Feb 03, 2010 | 13.46 | 13.56 | 13.39 | 13.39 | 1,119,013 | -0.17(-1.26%) |
Feb 02, 2010 | 13.63 | 13.69 | 13.50 | 13.56 | 1,235,917 | +0.00(+0.00%) |