Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.73 | 15.09 | 14.62 | 14.71 | 1,268,484 | -0.02(-0.14%) |
Apr 29, 2010 | 14.49 | 14.75 | 14.41 | 14.73 | 1,591,455 | +0.33(+2.29%) |
Apr 28, 2010 | 14.55 | 14.55 | 14.21 | 14.40 | 742,212 | -0.04(-0.28%) |
Apr 27, 2010 | 14.51 | 14.74 | 14.40 | 14.44 | 814,068 | -0.22(-1.50%) |
Apr 26, 2010 | 14.58 | 14.74 | 14.48 | 14.66 | 398,441 | +0.12(+0.83%) |
Apr 23, 2010 | 14.41 | 14.63 | 14.29 | 14.54 | 798,962 | +0.14(+0.97%) |
Apr 22, 2010 | 14.29 | 14.46 | 14.14 | 14.40 | 535,555 | +0.00(+0.00%) |
Apr 21, 2010 | 14.33 | 14.46 | 14.28 | 14.40 | 495,962 | +0.08(+0.56%) |
Apr 20, 2010 | 14.32 | 14.55 | 14.09 | 14.32 | 534,093 | +0.04(+0.28%) |
Apr 19, 2010 | 14.35 | 14.50 | 14.00 | 14.28 | 549,724 | -0.17(-1.18%) |
Apr 16, 2010 | 14.52 | 14.71 | 14.21 | 14.45 | 721,798 | -0.10(-0.69%) |
Apr 15, 2010 | 14.40 | 14.61 | 14.22 | 14.55 | 392,557 | +0.08(+0.55%) |
Apr 14, 2010 | 14.38 | 14.51 | 14.21 | 14.47 | 567,349 | +0.15(+1.05%) |
Apr 13, 2010 | 14.28 | 14.37 | 14.08 | 14.32 | 444,122 | +0.00(+0.00%) |
Apr 12, 2010 | 14.32 | 14.47 | 14.20 | 14.32 | 593,649 | -0.03(-0.21%) |
Apr 09, 2010 | 14.14 | 14.41 | 14.01 | 14.35 | 1,494,218 | +0.21(+1.49%) |
Apr 08, 2010 | 14.04 | 14.16 | 13.85 | 14.14 | 1,988,031 | +0.02(+0.14%) |
Apr 07, 2010 | 14.25 | 14.34 | 13.95 | 14.12 | 760,087 | -0.18(-1.26%) |
Apr 06, 2010 | 14.32 | 14.41 | 14.19 | 14.30 | 735,895 | -0.17(-1.17%) |
Apr 05, 2010 | 14.55 | 14.55 | 14.33 | 14.47 | 680,060 | +0.17(+1.19%) |
Apr 01, 2010 | 14.20 | 14.30 | 14.30 | 14.30 | 917,500 | +0.19(+1.35%) |
Mar 31, 2010 | 13.98 | 14.17 | 13.88 | 14.11 | 967,272 | +0.11(+0.79%) |
Mar 30, 2010 | 14.02 | 14.23 | 13.96 | 14.00 | 888,930 | -0.07(-0.50%) |
Mar 29, 2010 | 14.23 | 14.37 | 13.96 | 14.07 | 942,373 | -0.11(-0.78%) |
Mar 26, 2010 | 14.27 | 14.39 | 14.13 | 14.18 | 650,407 | -0.08(-0.56%) |
Mar 25, 2010 | 14.62 | 14.65 | 14.26 | 14.26 | 694,195 | -0.21(-1.45%) |
Mar 24, 2010 | 14.68 | 14.70 | 14.46 | 14.47 | 526,715 | -0.23(-1.56%) |
Mar 23, 2010 | 14.80 | 14.84 | 14.51 | 14.70 | 869,670 | -0.09(-0.61%) |
Mar 22, 2010 | 14.46 | 14.84 | 14.28 | 14.79 | 787,349 | +0.24(+1.65%) |
Mar 19, 2010 | 14.75 | 14.89 | 14.53 | 14.55 | 932,516 | -0.20(-1.36%) |
Mar 18, 2010 | 14.89 | 14.90 | 14.61 | 14.75 | 428,966 | -0.10(-0.67%) |
Mar 17, 2010 | 14.88 | 14.99 | 14.65 | 14.85 | 554,534 | +0.06(+0.41%) |
Mar 16, 2010 | 14.60 | 14.80 | 14.54 | 14.79 | 754,522 | +0.24(+1.65%) |
Mar 15, 2010 | 14.46 | 14.66 | 14.43 | 14.55 | 1,029,229 | -0.11(-0.75%) |
Mar 12, 2010 | 14.01 | 14.68 | 14.01 | 14.66 | 612,277 | +0.00(+0.00%) |
Mar 11, 2010 | 14.60 | 14.68 | 14.41 | 14.66 | 625,819 | -0.03(-0.20%) |
Mar 10, 2010 | 14.69 | 14.83 | 14.57 | 14.69 | 893,871 | +0.00(+0.00%) |
Mar 09, 2010 | 14.54 | 14.81 | 14.50 | 14.69 | 1,168,787 | +0.24(+1.66%) |
Mar 08, 2010 | 14.55 | 14.71 | 14.44 | 14.45 | 654,750 | -0.14(-0.96%) |
Mar 05, 2010 | 14.32 | 14.81 | 14.22 | 14.59 | 1,760,929 | +0.33(+2.31%) |
Mar 04, 2010 | 14.41 | 14.49 | 14.10 | 14.26 | 1,516,934 | -0.16(-1.11%) |
Mar 03, 2010 | 15.36 | 15.36 | 14.16 | 14.42 | 2,989,046 | -1.04(-6.73%) |
Mar 02, 2010 | 15.48 | 16.39 | 15.19 | 15.46 | 2,153,089 | -0.06(-0.39%) |
Mar 01, 2010 | 15.60 | 16.07 | 15.13 | 15.52 | 4,416,172 | -1.37(-8.11%) |
Feb 26, 2010 | 16.54 | 17.01 | 16.38 | 16.89 | 1,385,868 | +0.32(+1.93%) |
Feb 25, 2010 | 16.57 | 16.57 | 15.78 | 16.57 | 1,414,758 | +0.41(+2.54%) |
Feb 24, 2010 | 15.91 | 16.17 | 15.71 | 16.16 | 1,168,612 | +0.29(+1.83%) |
Feb 23, 2010 | 15.77 | 15.99 | 15.50 | 15.87 | 623,986 | -0.04(-0.25%) |
Feb 22, 2010 | 15.94 | 15.96 | 15.79 | 15.91 | 625,555 | +0.05(+0.32%) |
Feb 19, 2010 | 15.52 | 15.93 | 15.36 | 15.86 | 528,982 | +0.32(+2.06%) |
Feb 18, 2010 | 15.50 | 15.61 | 15.29 | 15.54 | 751,477 | +0.01(+0.06%) |
Feb 17, 2010 | 15.57 | 15.64 | 15.29 | 15.53 | 451,208 | +0.05(+0.32%) |
Feb 16, 2010 | 15.35 | 15.61 | 15.13 | 15.48 | 519,950 | +0.23(+1.51%) |
Feb 12, 2010 | 14.48 | 15.25 | 15.25 | 15.25 | 1,504,500 | +0.61(+4.17%) |
Feb 11, 2010 | 14.14 | 14.65 | 14.11 | 14.64 | 549,089 | +0.43(+3.03%) |
Feb 10, 2010 | 14.07 | 14.32 | 14.01 | 14.21 | 476,755 | +0.09(+0.64%) |
Feb 09, 2010 | 13.88 | 14.16 | 13.66 | 14.12 | 752,823 | +0.41(+2.99%) |
Feb 08, 2010 | 13.77 | 14.02 | 13.64 | 13.71 | 555,309 | +0.00(+0.00%) |
Feb 05, 2010 | 13.48 | 13.72 | 13.21 | 13.71 | 977,736 | +0.17(+1.26%) |
Feb 04, 2010 | 14.06 | 14.26 | 13.51 | 13.54 | 1,187,277 | -0.65(-4.58%) |
Feb 03, 2010 | 14.47 | 14.47 | 14.12 | 14.19 | 463,425 | -0.33(-2.27%) |
Feb 02, 2010 | 14.57 | 14.64 | 14.39 | 14.52 | 486,920 | -0.06(-0.41%) |