Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.24 | 14.53 | 13.88 | 13.88 | 146,162 | -0.32(-2.25%) |
Apr 29, 2010 | 13.99 | 14.26 | 13.82 | 14.20 | 201,204 | +0.33(+2.38%) |
Apr 28, 2010 | 13.61 | 13.96 | 13.42 | 13.87 | 436,982 | +0.26(+1.91%) |
Apr 27, 2010 | 13.75 | 14.20 | 13.48 | 13.61 | 337,824 | -0.22(-1.59%) |
Apr 26, 2010 | 14.19 | 14.31 | 13.79 | 13.83 | 245,614 | -0.38(-2.67%) |
Apr 23, 2010 | 14.10 | 14.40 | 13.98 | 14.21 | 233,423 | +0.12(+0.85%) |
Apr 22, 2010 | 14.70 | 14.73 | 14.03 | 14.09 | 338,100 | -0.77(-5.18%) |
Apr 21, 2010 | 14.91 | 15.08 | 14.71 | 14.86 | 279,646 | +0.00(+0.00%) |
Apr 20, 2010 | 14.70 | 14.95 | 14.52 | 14.86 | 163,250 | +0.26(+1.78%) |
Apr 19, 2010 | 15.00 | 15.25 | 14.54 | 14.60 | 235,840 | -0.51(-3.38%) |
Apr 16, 2010 | 15.00 | 15.16 | 14.54 | 15.11 | 266,485 | +0.12(+0.80%) |
Apr 15, 2010 | 14.83 | 15.13 | 14.83 | 14.99 | 133,740 | +0.19(+1.28%) |
Apr 14, 2010 | 14.70 | 14.82 | 14.46 | 14.80 | 213,720 | +0.12(+0.82%) |
Apr 13, 2010 | 14.48 | 14.75 | 14.34 | 14.68 | 194,541 | +0.20(+1.38%) |
Apr 12, 2010 | 14.65 | 14.78 | 14.37 | 14.48 | 139,605 | -0.17(-1.16%) |
Apr 09, 2010 | 14.86 | 14.86 | 14.60 | 14.65 | 214,304 | -0.21(-1.41%) |
Apr 08, 2010 | 14.63 | 14.91 | 14.51 | 14.86 | 101,059 | +0.15(+1.02%) |
Apr 07, 2010 | 14.72 | 15.09 | 14.51 | 14.71 | 269,467 | +0.02(+0.14%) |
Apr 06, 2010 | 14.82 | 14.99 | 14.65 | 14.69 | 152,726 | -0.23(-1.54%) |
Apr 05, 2010 | 15.17 | 15.25 | 14.82 | 14.92 | 291,391 | -0.20(-1.32%) |
Apr 01, 2010 | 14.98 | 15.12 | 15.12 | 15.12 | 354,700 | +0.15(+1.00%) |
Mar 31, 2010 | 15.21 | 15.35 | 14.96 | 14.97 | 210,084 | -0.34(-2.22%) |
Mar 30, 2010 | 15.09 | 15.40 | 15.01 | 15.31 | 363,726 | +0.19(+1.26%) |
Mar 29, 2010 | 14.97 | 15.20 | 14.75 | 15.12 | 262,516 | +0.23(+1.54%) |
Mar 26, 2010 | 15.06 | 15.30 | 14.88 | 14.89 | 188,209 | -0.11(-0.73%) |
Mar 25, 2010 | 15.26 | 15.54 | 14.96 | 15.00 | 326,747 | -0.18(-1.19%) |
Mar 24, 2010 | 15.14 | 15.25 | 15.00 | 15.18 | 314,718 | +0.04(+0.26%) |
Mar 23, 2010 | 14.26 | 15.22 | 14.12 | 15.14 | 375,160 | +0.92(+6.47%) |
Mar 22, 2010 | 14.37 | 14.39 | 13.99 | 14.22 | 363,829 | -0.11(-0.77%) |
Mar 19, 2010 | 14.08 | 14.35 | 14.05 | 14.33 | 553,949 | +0.34(+2.43%) |
Mar 18, 2010 | 14.25 | 14.39 | 13.95 | 13.99 | 437,152 | -0.23(-1.62%) |
Mar 17, 2010 | 14.59 | 14.82 | 14.17 | 14.22 | 272,155 | -0.40(-2.74%) |
Mar 16, 2010 | 14.39 | 14.63 | 14.11 | 14.62 | 418,901 | +0.28(+1.95%) |
Mar 15, 2010 | 14.30 | 14.57 | 14.22 | 14.34 | 345,638 | -0.13(-0.90%) |
Mar 12, 2010 | 14.75 | 14.75 | 14.16 | 14.47 | 483,699 | -0.23(-1.56%) |
Mar 11, 2010 | 14.89 | 15.18 | 14.62 | 14.70 | 512,574 | -0.32(-2.13%) |
Mar 10, 2010 | 15.10 | 15.24 | 14.92 | 15.02 | 232,178 | -0.09(-0.60%) |
Mar 09, 2010 | 14.83 | 15.24 | 14.70 | 15.11 | 305,657 | -0.04(-0.26%) |
Mar 08, 2010 | 15.44 | 15.57 | 15.01 | 15.15 | 246,683 | -0.34(-2.19%) |
Mar 05, 2010 | 15.39 | 15.80 | 15.25 | 15.49 | 308,563 | +0.09(+0.58%) |
Mar 04, 2010 | 15.35 | 15.44 | 15.19 | 15.40 | 97,230 | +0.09(+0.59%) |
Mar 03, 2010 | 15.26 | 15.51 | 14.98 | 15.31 | 236,876 | +0.12(+0.79%) |
Mar 02, 2010 | 15.24 | 15.35 | 14.95 | 15.19 | 221,826 | -0.09(-0.59%) |
Mar 01, 2010 | 14.65 | 15.31 | 14.65 | 15.28 | 454,068 | +0.64(+4.37%) |
Feb 26, 2010 | 15.01 | 15.03 | 14.55 | 14.64 | 365,537 | -0.30(-2.01%) |
Feb 25, 2010 | 14.95 | 15.18 | 14.81 | 14.94 | 266,980 | -0.15(-0.99%) |
Feb 24, 2010 | 15.10 | 15.23 | 14.97 | 15.09 | 196,832 | +0.00(+0.00%) |
Feb 23, 2010 | 15.09 | 15.20 | 14.62 | 15.09 | 353,017 | -0.04(-0.26%) |
Feb 22, 2010 | 15.46 | 15.50 | 15.10 | 15.13 | 275,385 | -0.24(-1.56%) |
Feb 19, 2010 | 15.36 | 15.44 | 14.86 | 15.37 | 455,328 | +0.00(+0.00%) |
Feb 18, 2010 | 15.48 | 15.48 | 15.13 | 15.37 | 209,942 | -0.17(-1.09%) |
Feb 17, 2010 | 15.19 | 15.54 | 15.00 | 15.54 | 483,329 | +0.44(+2.91%) |
Feb 16, 2010 | 15.50 | 15.50 | 14.93 | 15.10 | 471,911 | -0.38(-2.45%) |
Feb 12, 2010 | 14.84 | 15.48 | 15.48 | 15.48 | 493,500 | +0.55(+3.68%) |
Feb 11, 2010 | 14.61 | 14.93 | 14.26 | 14.93 | 456,804 | +0.25(+1.70%) |
Feb 10, 2010 | 14.54 | 14.73 | 14.02 | 14.68 | 728,048 | +0.05(+0.34%) |
Feb 09, 2010 | 14.73 | 14.86 | 14.44 | 14.63 | 247,106 | +0.01(+0.07%) |
Feb 08, 2010 | 14.63 | 14.94 | 14.46 | 14.62 | 215,099 | +0.02(+0.14%) |
Feb 05, 2010 | 14.29 | 14.88 | 13.95 | 14.60 | 445,117 | +0.28(+1.96%) |
Feb 04, 2010 | 14.96 | 14.96 | 14.31 | 14.32 | 352,514 | -0.76(-5.04%) |
Feb 03, 2010 | 15.15 | 15.29 | 14.95 | 15.08 | 435,909 | -0.07(-0.46%) |
Feb 02, 2010 | 14.68 | 15.20 | 14.67 | 15.15 | 575,745 | +0.52(+3.55%) |