Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.83 | 15.00 | 14.67 | 14.79 | 977,889 | +0.04(+0.26%) |
Apr 29, 2010 | 14.81 | 15.33 | 14.66 | 14.75 | 1,203,544 | +0.09(+0.59%) |
Apr 28, 2010 | 14.51 | 14.77 | 14.47 | 14.67 | 932,498 | +0.28(+1.95%) |
Apr 27, 2010 | 14.80 | 14.81 | 14.37 | 14.38 | 461,723 | -0.47(-3.19%) |
Apr 26, 2010 | 14.73 | 14.99 | 14.73 | 14.86 | 378,821 | +0.14(+0.92%) |
Apr 23, 2010 | 14.61 | 14.87 | 14.48 | 14.72 | 464,429 | +0.22(+1.53%) |
Apr 22, 2010 | 14.75 | 14.80 | 14.37 | 14.50 | 745,203 | -0.36(-2.41%) |
Apr 21, 2010 | 15.12 | 15.31 | 14.76 | 14.86 | 366,451 | -0.19(-1.28%) |
Apr 20, 2010 | 14.78 | 15.08 | 14.66 | 15.05 | 513,232 | +0.40(+2.71%) |
Apr 19, 2010 | 14.70 | 14.80 | 14.52 | 14.66 | 429,091 | -0.05(-0.33%) |
Apr 16, 2010 | 14.82 | 14.94 | 14.51 | 14.70 | 643,916 | -0.11(-0.72%) |
Apr 15, 2010 | 14.82 | 14.91 | 14.66 | 14.81 | 794,351 | -0.02(-0.13%) |
Apr 14, 2010 | 14.39 | 14.85 | 14.38 | 14.83 | 651,559 | +0.55(+3.86%) |
Apr 13, 2010 | 14.47 | 14.52 | 14.12 | 14.28 | 690,015 | -0.15(-1.07%) |
Apr 12, 2010 | 14.73 | 14.81 | 14.37 | 14.43 | 1,835,858 | +0.43(+3.04%) |
Apr 09, 2010 | 14.03 | 14.14 | 13.93 | 14.01 | 625,580 | -0.01(-0.07%) |
Apr 08, 2010 | 14.06 | 14.13 | 13.93 | 14.02 | 568,231 | -0.04(-0.28%) |
Apr 07, 2010 | 14.17 | 14.24 | 13.93 | 14.06 | 683,251 | -0.17(-1.22%) |
Apr 06, 2010 | 14.41 | 14.44 | 14.11 | 14.23 | 488,810 | -0.08(-0.54%) |
Apr 05, 2010 | 14.15 | 14.40 | 14.01 | 14.31 | 679,427 | +0.15(+1.09%) |
Apr 01, 2010 | 14.25 | 14.15 | 14.15 | 14.15 | 660,047 | -0.02(-0.14%) |
Mar 31, 2010 | 14.14 | 14.27 | 14.07 | 14.17 | 1,002,753 | -0.01(-0.07%) |
Mar 30, 2010 | 14.13 | 14.27 | 14.03 | 14.18 | 531,335 | +0.00(+0.00%) |
Mar 29, 2010 | 14.23 | 14.49 | 14.12 | 14.18 | 716,414 | -0.04(-0.27%) |
Mar 26, 2010 | 14.28 | 14.40 | 14.12 | 14.22 | 1,170,490 | +0.02(+0.14%) |
Mar 25, 2010 | 14.20 | 14.34 | 14.06 | 14.20 | 1,367,860 | +0.12(+0.82%) |
Mar 24, 2010 | 13.34 | 14.14 | 13.34 | 14.08 | 2,101,574 | +0.74(+5.58%) |
Mar 23, 2010 | 13.05 | 13.38 | 13.02 | 13.34 | 834,305 | +0.29(+2.22%) |
Mar 22, 2010 | 12.66 | 13.14 | 12.44 | 13.05 | 2,056,023 | +0.37(+2.90%) |
Mar 19, 2010 | 13.48 | 13.57 | 12.68 | 12.68 | 2,125,696 | -0.73(-5.41%) |
Mar 18, 2010 | 13.78 | 13.83 | 13.30 | 13.41 | 2,354,314 | -0.73(-5.13%) |
Mar 17, 2010 | 14.07 | 14.22 | 13.94 | 14.13 | 679,322 | -0.02(-0.14%) |
Mar 16, 2010 | 13.65 | 14.20 | 13.57 | 14.15 | 1,291,444 | +0.61(+4.50%) |
Mar 15, 2010 | 13.41 | 13.63 | 13.31 | 13.54 | 695,813 | +0.14(+1.01%) |
Mar 12, 2010 | 13.51 | 13.74 | 13.32 | 13.41 | 787,089 | -0.05(-0.36%) |
Mar 11, 2010 | 13.43 | 13.60 | 13.25 | 13.46 | 496,423 | -0.08(-0.57%) |
Mar 10, 2010 | 13.56 | 13.90 | 13.42 | 13.53 | 782,536 | +0.04(+0.29%) |
Mar 09, 2010 | 13.80 | 13.81 | 13.48 | 13.49 | 1,303,043 | -0.35(-2.52%) |
Mar 08, 2010 | 13.32 | 13.90 | 13.32 | 13.84 | 1,244,659 | +0.53(+4.00%) |
Mar 05, 2010 | 12.83 | 13.39 | 12.72 | 13.31 | 1,328,714 | +0.55(+4.32%) |
Mar 04, 2010 | 12.77 | 13.00 | 12.54 | 12.76 | 1,510,029 | -0.22(-1.71%) |
Mar 03, 2010 | 12.75 | 13.18 | 12.75 | 12.98 | 573,035 | +0.09(+0.68%) |
Mar 02, 2010 | 12.42 | 12.95 | 12.42 | 12.89 | 1,014,258 | +0.45(+3.65%) |
Mar 01, 2010 | 12.18 | 12.53 | 12.09 | 12.44 | 1,095,761 | +0.35(+2.88%) |
Feb 26, 2010 | 12.55 | 12.58 | 12.07 | 12.09 | 1,157,247 | -0.36(-2.87%) |
Feb 25, 2010 | 12.97 | 13.24 | 12.45 | 12.45 | 1,179,209 | -0.70(-5.30%) |
Feb 24, 2010 | 12.86 | 13.22 | 12.79 | 13.15 | 426,591 | +0.28(+2.18%) |
Feb 23, 2010 | 13.04 | 13.09 | 12.77 | 12.87 | 439,518 | -0.17(-1.34%) |
Feb 22, 2010 | 12.95 | 13.12 | 12.80 | 13.04 | 325,530 | +0.10(+0.75%) |
Feb 19, 2010 | 13.04 | 13.06 | 12.85 | 12.94 | 660,429 | -0.09(-0.67%) |
Feb 18, 2010 | 12.64 | 13.08 | 12.64 | 13.03 | 616,703 | +0.42(+3.30%) |
Feb 17, 2010 | 12.57 | 12.65 | 12.52 | 12.61 | 249,690 | +0.10(+0.77%) |
Feb 16, 2010 | 12.68 | 12.68 | 12.43 | 12.52 | 347,083 | -0.13(-0.99%) |
Feb 12, 2010 | 12.25 | 12.64 | 12.64 | 12.64 | 503,021 | +0.27(+2.19%) |
Feb 11, 2010 | 12.11 | 12.39 | 12.04 | 12.37 | 235,254 | +0.24(+1.99%) |
Feb 10, 2010 | 12.42 | 12.46 | 12.08 | 12.13 | 324,424 | -0.29(-2.34%) |
Feb 09, 2010 | 12.54 | 12.60 | 12.29 | 12.42 | 352,491 | +0.07(+0.55%) |
Feb 08, 2010 | 12.47 | 12.75 | 12.26 | 12.35 | 449,291 | -0.06(-0.47%) |
Feb 05, 2010 | 12.19 | 12.72 | 12.12 | 12.41 | 991,538 | +0.54(+4.56%) |
Feb 04, 2010 | 12.24 | 12.29 | 11.71 | 11.87 | 637,313 | -0.43(-3.46%) |
Feb 03, 2010 | 12.34 | 12.52 | 12.06 | 12.30 | 305,897 | -0.13(-1.01%) |
Feb 02, 2010 | 12.30 | 12.73 | 12.19 | 12.42 | 484,599 | +0.10(+0.78%) |