Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.31 | 14.71 | 14.19 | 14.34 | 696,057 | +0.08(+0.55%) |
Apr 29, 2010 | 14.07 | 14.30 | 14.04 | 14.26 | 493,130 | +0.27(+1.90%) |
Apr 28, 2010 | 13.75 | 14.05 | 13.75 | 13.99 | 272,363 | +0.27(+1.99%) |
Apr 27, 2010 | 13.68 | 13.94 | 13.66 | 13.72 | 392,970 | +0.01(+0.05%) |
Apr 26, 2010 | 13.80 | 13.91 | 13.64 | 13.71 | 323,218 | -0.05(-0.36%) |
Apr 23, 2010 | 13.75 | 13.78 | 13.64 | 13.76 | 215,416 | +0.01(+0.10%) |
Apr 22, 2010 | 13.96 | 14.06 | 13.69 | 13.75 | 528,143 | -0.31(-2.17%) |
Apr 21, 2010 | 13.87 | 14.09 | 13.78 | 14.05 | 403,964 | +0.13(+0.92%) |
Apr 20, 2010 | 13.93 | 14.12 | 13.64 | 13.93 | 795,196 | +0.15(+1.08%) |
Apr 19, 2010 | 13.71 | 13.81 | 13.61 | 13.78 | 422,313 | +0.09(+0.67%) |
Apr 16, 2010 | 13.88 | 13.97 | 13.47 | 13.69 | 1,038,582 | -0.30(-2.13%) |
Apr 15, 2010 | 13.97 | 14.10 | 13.88 | 13.98 | 425,013 | -0.06(-0.40%) |
Apr 14, 2010 | 13.74 | 14.08 | 13.66 | 14.04 | 578,992 | +0.38(+2.81%) |
Apr 13, 2010 | 13.69 | 13.72 | 13.55 | 13.66 | 272,713 | -0.05(-0.36%) |
Apr 12, 2010 | 13.68 | 13.86 | 13.60 | 13.71 | 348,118 | -0.03(-0.21%) |
Apr 09, 2010 | 13.71 | 13.74 | 13.49 | 13.74 | 692,851 | +0.03(+0.21%) |
Apr 08, 2010 | 13.93 | 13.93 | 13.65 | 13.71 | 660,868 | -0.20(-1.43%) |
Apr 07, 2010 | 13.98 | 14.12 | 13.82 | 13.91 | 530,002 | -0.21(-1.46%) |
Apr 06, 2010 | 14.16 | 14.28 | 14.00 | 14.11 | 445,890 | -0.04(-0.30%) |
Apr 05, 2010 | 14.49 | 14.51 | 14.06 | 14.15 | 642,845 | -0.27(-1.87%) |
Apr 01, 2010 | 14.52 | 14.42 | 14.42 | 14.42 | 517,462 | -0.04(-0.29%) |
Mar 31, 2010 | 14.62 | 14.99 | 14.45 | 14.47 | 707,747 | -0.18(-1.21%) |
Mar 30, 2010 | 14.74 | 14.86 | 14.63 | 14.64 | 193,844 | -0.13(-0.91%) |
Mar 29, 2010 | 14.65 | 14.81 | 14.57 | 14.78 | 502,968 | +0.11(+0.73%) |
Mar 26, 2010 | 14.91 | 15.06 | 14.63 | 14.67 | 362,409 | -0.25(-1.67%) |
Mar 25, 2010 | 15.12 | 15.17 | 14.87 | 14.92 | 620,150 | -0.23(-1.50%) |
Mar 24, 2010 | 15.24 | 15.31 | 15.11 | 15.15 | 596,389 | -0.13(-0.84%) |
Mar 23, 2010 | 14.88 | 15.35 | 14.76 | 15.28 | 609,433 | +0.43(+2.87%) |
Mar 22, 2010 | 14.49 | 14.91 | 14.45 | 14.85 | 579,071 | +0.34(+2.35%) |
Mar 19, 2010 | 14.70 | 14.71 | 14.45 | 14.51 | 1,084,347 | -0.11(-0.73%) |
Mar 18, 2010 | 14.08 | 14.72 | 13.98 | 14.62 | 1,460,437 | +0.36(+2.49%) |
Mar 17, 2010 | 14.38 | 14.52 | 13.81 | 14.26 | 3,136,207 | -2.61(-15.45%) |
Mar 16, 2010 | 17.00 | 17.00 | 16.74 | 16.87 | 217,763 | -0.09(-0.54%) |
Mar 15, 2010 | 16.96 | 16.98 | 16.68 | 16.96 | 282,202 | +0.27(+1.62%) |
Mar 12, 2010 | 16.65 | 16.74 | 16.44 | 16.69 | 236,982 | +0.13(+0.77%) |
Mar 11, 2010 | 16.34 | 16.60 | 16.34 | 16.56 | 225,788 | +0.11(+0.69%) |
Mar 10, 2010 | 16.35 | 16.60 | 16.26 | 16.45 | 228,937 | +0.09(+0.52%) |
Mar 09, 2010 | 16.34 | 16.51 | 16.30 | 16.36 | 209,682 | +0.02(+0.13%) |
Mar 08, 2010 | 16.36 | 16.51 | 16.31 | 16.34 | 219,174 | -0.06(-0.39%) |
Mar 05, 2010 | 16.19 | 16.42 | 16.06 | 16.41 | 341,227 | +0.22(+1.36%) |
Mar 04, 2010 | 16.34 | 16.34 | 16.14 | 16.19 | 253,048 | -0.10(-0.61%) |
Mar 03, 2010 | 16.17 | 16.36 | 16.16 | 16.28 | 308,386 | +0.18(+1.10%) |
Mar 02, 2010 | 15.99 | 16.19 | 15.91 | 16.11 | 304,507 | +0.21(+1.34%) |
Mar 01, 2010 | 15.83 | 16.14 | 15.63 | 15.89 | 289,808 | +0.16(+0.99%) |
Feb 26, 2010 | 15.81 | 16.26 | 15.72 | 15.74 | 476,320 | -0.04(-0.23%) |
Feb 25, 2010 | 15.44 | 15.82 | 15.44 | 15.77 | 325,578 | +0.14(+0.91%) |
Feb 24, 2010 | 15.42 | 15.65 | 15.35 | 15.63 | 268,984 | +0.19(+1.24%) |
Feb 23, 2010 | 15.01 | 15.49 | 14.83 | 15.44 | 371,520 | +0.37(+2.45%) |
Feb 22, 2010 | 15.02 | 15.14 | 14.99 | 15.07 | 120,535 | +0.03(+0.19%) |
Feb 19, 2010 | 15.08 | 15.17 | 14.94 | 15.04 | 183,153 | -0.02(-0.14%) |
Feb 18, 2010 | 14.96 | 15.10 | 14.89 | 15.06 | 112,413 | +0.14(+0.95%) |
Feb 17, 2010 | 14.81 | 15.00 | 14.81 | 14.92 | 226,114 | +0.15(+1.01%) |
Feb 16, 2010 | 14.77 | 14.79 | 14.54 | 14.77 | 150,354 | +0.02(+0.14%) |
Feb 12, 2010 | 14.64 | 14.75 | 14.75 | 14.75 | 202,197 | +0.01(+0.10%) |
Feb 11, 2010 | 14.45 | 14.76 | 14.30 | 14.74 | 259,729 | +0.31(+2.12%) |
Feb 10, 2010 | 14.45 | 14.57 | 14.20 | 14.43 | 215,744 | -0.09(-0.64%) |
Feb 09, 2010 | 14.25 | 14.60 | 14.15 | 14.52 | 410,984 | +0.34(+2.40%) |
Feb 08, 2010 | 14.19 | 14.33 | 14.11 | 14.18 | 275,741 | -0.06(-0.40%) |
Feb 05, 2010 | 14.05 | 14.25 | 13.90 | 14.24 | 355,022 | +0.17(+1.21%) |
Feb 04, 2010 | 14.45 | 14.72 | 14.06 | 14.07 | 309,743 | -0.41(-2.84%) |
Feb 03, 2010 | 14.52 | 14.61 | 14.29 | 14.48 | 268,410 | -0.12(-0.83%) |
Feb 02, 2010 | 14.23 | 14.71 | 14.12 | 14.60 | 570,575 | +0.41(+2.90%) |