Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.29 | 14.34 | 14.08 | 14.10 | 621,526 | -0.16(-1.12%) |
Apr 29, 2010 | 14.12 | 14.28 | 14.12 | 14.26 | 290,623 | +0.21(+1.48%) |
Apr 28, 2010 | 14.00 | 14.10 | 13.95 | 14.06 | 477,782 | +0.12(+0.84%) |
Apr 27, 2010 | 14.12 | 14.17 | 13.93 | 13.94 | 382,495 | -0.21(-1.52%) |
Apr 26, 2010 | 14.27 | 14.27 | 14.15 | 14.15 | 701,094 | -0.10(-0.73%) |
Apr 23, 2010 | 14.20 | 14.26 | 14.10 | 14.26 | 451,215 | +0.02(+0.15%) |
Apr 22, 2010 | 14.15 | 14.26 | 14.04 | 14.24 | 550,526 | +0.03(+0.24%) |
Apr 21, 2010 | 14.33 | 14.35 | 14.14 | 14.20 | 3,869,199 | -0.09(-0.61%) |
Apr 20, 2010 | 14.28 | 14.32 | 14.18 | 14.29 | 276,177 | +0.11(+0.76%) |
Apr 19, 2010 | 14.07 | 14.24 | 14.07 | 14.18 | 751,612 | +0.04(+0.29%) |
Apr 16, 2010 | 14.28 | 14.35 | 14.06 | 14.14 | 490,391 | -0.19(-1.30%) |
Apr 15, 2010 | 14.28 | 14.35 | 14.24 | 14.33 | 656,102 | +0.01(+0.05%) |
Apr 14, 2010 | 14.26 | 14.32 | 14.20 | 14.32 | 286,226 | +0.10(+0.68%) |
Apr 13, 2010 | 14.23 | 14.26 | 14.14 | 14.22 | 250,269 | -0.01(-0.05%) |
Apr 12, 2010 | 14.18 | 14.27 | 14.16 | 14.23 | 198,421 | +0.06(+0.39%) |
Apr 09, 2010 | 14.12 | 14.18 | 14.08 | 14.17 | 296,281 | +0.08(+0.59%) |
Apr 08, 2010 | 13.94 | 14.10 | 13.90 | 14.09 | 583,912 | +0.11(+0.79%) |
Apr 07, 2010 | 14.08 | 14.10 | 13.92 | 13.98 | 1,431,970 | -0.12(-0.88%) |
Apr 06, 2010 | 14.12 | 14.14 | 14.06 | 14.10 | 493,914 | -0.05(-0.34%) |
Apr 05, 2010 | 14.09 | 14.16 | 14.06 | 14.15 | 276,114 | +0.11(+0.79%) |
Apr 01, 2010 | 13.93 | 14.04 | 14.04 | 14.04 | 987,066 | +0.19(+1.35%) |
Mar 31, 2010 | 13.86 | 13.99 | 13.84 | 13.85 | 477,674 | -0.03(-0.25%) |
Mar 30, 2010 | 13.90 | 13.97 | 13.86 | 13.89 | 523,554 | +0.03(+0.20%) |
Mar 29, 2010 | 13.85 | 13.89 | 13.83 | 13.86 | 295,427 | +0.06(+0.45%) |
Mar 26, 2010 | 13.85 | 13.90 | 13.76 | 13.80 | 285,141 | +0.01(+0.05%) |
Mar 25, 2010 | 14.07 | 14.07 | 13.78 | 13.79 | 503,512 | -0.13(-0.95%) |
Mar 24, 2010 | 13.99 | 14.12 | 13.93 | 13.93 | 320,059 | -0.16(-1.12%) |
Mar 23, 2010 | 13.88 | 14.09 | 13.88 | 14.08 | 501,527 | +0.19(+1.38%) |
Mar 22, 2010 | 13.73 | 13.94 | 13.67 | 13.89 | 735,408 | +0.08(+0.60%) |
Mar 19, 2010 | 13.85 | 13.90 | 13.75 | 13.81 | 592,580 | -0.02(-0.15%) |
Mar 18, 2010 | 13.75 | 13.88 | 13.73 | 13.83 | 744,576 | +0.04(+0.30%) |
Mar 17, 2010 | 13.66 | 13.81 | 13.58 | 13.79 | 1,553,014 | +0.19(+1.41%) |
Mar 16, 2010 | 13.58 | 13.64 | 13.55 | 13.60 | 739,759 | +0.01(+0.05%) |
Mar 15, 2010 | 13.53 | 13.60 | 13.53 | 13.59 | 881,087 | +0.02(+0.15%) |
Mar 12, 2010 | 13.63 | 13.66 | 13.55 | 13.57 | 430,375 | +0.00(+0.00%) |
Mar 11, 2010 | 13.49 | 13.60 | 13.46 | 13.57 | 682,634 | +0.05(+0.41%) |
Mar 10, 2010 | 13.50 | 13.62 | 13.47 | 13.51 | 313,915 | -0.02(-0.15%) |
Mar 09, 2010 | 13.31 | 13.58 | 13.31 | 13.53 | 497,364 | +0.19(+1.44%) |
Mar 08, 2010 | 13.23 | 13.40 | 13.22 | 13.34 | 668,672 | +0.10(+0.78%) |
Mar 05, 2010 | 13.19 | 13.25 | 13.13 | 13.24 | 624,610 | +0.14(+1.10%) |
Mar 04, 2010 | 13.09 | 13.13 | 13.05 | 13.09 | 269,533 | -0.04(-0.31%) |
Mar 03, 2010 | 13.11 | 13.18 | 13.07 | 13.14 | 298,418 | +0.07(+0.53%) |
Mar 02, 2010 | 13.06 | 13.12 | 13.04 | 13.07 | 387,436 | +0.03(+0.21%) |
Mar 01, 2010 | 12.87 | 13.05 | 12.87 | 13.04 | 395,756 | +0.19(+1.44%) |
Feb 26, 2010 | 12.87 | 12.90 | 12.77 | 12.85 | 243,213 | +0.03(+0.27%) |
Feb 25, 2010 | 12.69 | 12.85 | 12.69 | 12.82 | 471,137 | +0.01(+0.05%) |
Feb 24, 2010 | 12.85 | 12.87 | 12.79 | 12.81 | 816,051 | +0.00(+0.00%) |
Feb 23, 2010 | 12.94 | 12.94 | 12.74 | 12.81 | 1,178,764 | -0.14(-1.11%) |
Feb 22, 2010 | 12.97 | 13.01 | 12.92 | 12.96 | 743,678 | -0.02(-0.16%) |
Feb 19, 2010 | 12.92 | 13.00 | 12.85 | 12.98 | 530,185 | +0.03(+0.27%) |
Feb 18, 2010 | 12.79 | 12.94 | 12.77 | 12.94 | 925,764 | +0.14(+1.07%) |
Feb 17, 2010 | 12.68 | 12.82 | 12.68 | 12.81 | 1,095,491 | +0.14(+1.14%) |
Feb 16, 2010 | 12.70 | 12.74 | 12.64 | 12.66 | 470,841 | +0.14(+1.15%) |
Feb 12, 2010 | 12.49 | 12.52 | 12.52 | 12.52 | 548,182 | -0.01(-0.11%) |
Feb 11, 2010 | 12.41 | 12.56 | 12.30 | 12.53 | 491,699 | +0.10(+0.77%) |
Feb 10, 2010 | 12.53 | 12.54 | 12.35 | 12.43 | 546,584 | -0.05(-0.38%) |
Feb 09, 2010 | 12.61 | 12.61 | 12.43 | 12.48 | 1,236,407 | +0.15(+1.23%) |
Feb 08, 2010 | 12.38 | 12.52 | 12.33 | 12.33 | 2,364,605 | -0.02(-0.17%) |
Feb 05, 2010 | 12.32 | 12.37 | 12.15 | 12.35 | 2,155,665 | -0.01(-0.11%) |
Feb 04, 2010 | 12.72 | 12.72 | 12.36 | 12.37 | 1,558,197 | -0.38(-3.02%) |
Feb 03, 2010 | 12.76 | 12.86 | 12.70 | 12.75 | 406,564 | -0.04(-0.32%) |
Feb 02, 2010 | 12.70 | 12.87 | 12.65 | 12.79 | 899,932 | +0.23(+1.86%) |