Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.94 | 14.07 | 13.37 | 13.71 | 2,352,733 | -0.16(-1.17%) |
Apr 29, 2010 | 14.03 | 14.03 | 13.68 | 13.87 | 2,706,784 | -0.37(-2.57%) |
Apr 28, 2010 | 14.17 | 14.24 | 13.95 | 14.24 | 1,119,050 | +0.15(+1.10%) |
Apr 27, 2010 | 14.02 | 14.29 | 14.01 | 14.08 | 946,923 | -0.05(-0.35%) |
Apr 26, 2010 | 13.90 | 14.43 | 13.72 | 14.13 | 1,620,694 | +0.12(+0.87%) |
Apr 23, 2010 | 14.18 | 14.34 | 14.00 | 14.01 | 1,577,583 | -0.19(-1.32%) |
Apr 22, 2010 | 14.03 | 14.21 | 13.91 | 14.20 | 409,811 | +0.15(+1.10%) |
Apr 21, 2010 | 14.21 | 14.21 | 13.84 | 14.04 | 1,418,510 | -0.09(-0.63%) |
Apr 20, 2010 | 14.30 | 14.32 | 14.00 | 14.13 | 1,397,760 | -0.03(-0.23%) |
Apr 19, 2010 | 14.20 | 14.28 | 14.00 | 14.16 | 1,028,888 | -0.05(-0.34%) |
Apr 16, 2010 | 14.55 | 14.59 | 14.05 | 14.21 | 1,467,648 | -0.27(-1.85%) |
Apr 15, 2010 | 14.66 | 14.86 | 14.47 | 14.48 | 1,263,946 | -0.13(-0.89%) |
Apr 14, 2010 | 14.45 | 14.66 | 14.45 | 14.61 | 1,003,998 | +0.19(+1.30%) |
Apr 13, 2010 | 14.40 | 14.56 | 14.19 | 14.42 | 780,259 | -0.05(-0.36%) |
Apr 12, 2010 | 14.31 | 14.50 | 14.24 | 14.48 | 437,465 | +0.17(+1.19%) |
Apr 09, 2010 | 14.41 | 14.54 | 14.19 | 14.31 | 914,778 | -0.18(-1.23%) |
Apr 08, 2010 | 14.38 | 14.57 | 14.20 | 14.49 | 1,542,299 | +0.09(+0.62%) |
Apr 07, 2010 | 14.06 | 14.44 | 13.98 | 14.40 | 1,834,728 | +0.37(+2.60%) |
Apr 06, 2010 | 13.75 | 14.19 | 13.55 | 14.03 | 1,205,290 | -0.10(-0.69%) |
Apr 05, 2010 | 13.85 | 14.31 | 13.84 | 14.13 | 1,386,326 | +0.32(+2.35%) |
Apr 01, 2010 | 13.71 | 13.80 | 13.80 | 13.80 | 1,316,585 | +0.19(+1.43%) |
Mar 31, 2010 | 13.64 | 13.71 | 13.41 | 13.61 | 1,240,464 | -0.15(-1.06%) |
Mar 30, 2010 | 13.37 | 13.88 | 13.23 | 13.75 | 2,624,535 | +0.34(+2.54%) |
Mar 29, 2010 | 12.77 | 13.41 | 12.74 | 13.41 | 2,526,715 | +0.70(+5.49%) |
Mar 26, 2010 | 12.56 | 12.73 | 12.54 | 12.72 | 1,831,243 | +0.15(+1.23%) |
Mar 25, 2010 | 12.60 | 12.66 | 12.56 | 12.56 | 1,355,297 | -0.04(-0.32%) |
Mar 24, 2010 | 12.50 | 12.60 | 12.50 | 12.60 | 902,497 | +0.03(+0.26%) |
Mar 23, 2010 | 12.57 | 12.59 | 12.42 | 12.57 | 947,994 | +0.03(+0.26%) |
Mar 22, 2010 | 12.50 | 12.62 | 12.36 | 12.54 | 1,507,752 | -0.04(-0.32%) |
Mar 19, 2010 | 12.45 | 12.59 | 12.36 | 12.58 | 13,284,827 | +0.30(+2.45%) |
Mar 18, 2010 | 12.48 | 12.55 | 11.98 | 12.28 | 1,780,975 | -0.26(-2.07%) |
Mar 17, 2010 | 12.03 | 12.61 | 11.89 | 12.54 | 1,626,465 | +0.44(+3.62%) |
Mar 16, 2010 | 12.30 | 12.50 | 11.98 | 12.10 | 2,227,181 | -0.87(-6.70%) |
Mar 15, 2010 | 12.84 | 12.97 | 12.84 | 12.97 | 1,402,838 | -0.22(-1.66%) |
Mar 12, 2010 | 12.85 | 13.19 | 12.76 | 13.19 | 733,498 | +0.37(+2.91%) |
Mar 11, 2010 | 12.62 | 12.94 | 12.53 | 12.81 | 308,631 | +0.06(+0.51%) |
Mar 10, 2010 | 12.72 | 12.82 | 12.54 | 12.75 | 434,322 | -0.06(-0.51%) |
Mar 09, 2010 | 12.82 | 12.85 | 12.66 | 12.81 | 185,928 | -0.04(-0.32%) |
Mar 08, 2010 | 12.62 | 12.85 | 12.59 | 12.85 | 522,484 | +0.21(+1.67%) |
Mar 05, 2010 | 12.38 | 12.67 | 12.28 | 12.64 | 513,837 | +0.31(+2.50%) |
Mar 04, 2010 | 12.14 | 12.38 | 12.14 | 12.33 | 409,424 | +0.15(+1.20%) |
Mar 03, 2010 | 12.12 | 12.28 | 12.03 | 12.19 | 437,393 | +0.02(+0.13%) |
Mar 02, 2010 | 12.13 | 12.25 | 11.96 | 12.17 | 332,684 | +0.00(+0.00%) |
Mar 01, 2010 | 12.20 | 12.23 | 12.13 | 12.17 | 583,352 | -0.07(-0.60%) |
Feb 26, 2010 | 12.16 | 12.29 | 11.94 | 12.25 | 222,672 | +0.07(+0.60%) |
Feb 25, 2010 | 12.12 | 12.23 | 12.06 | 12.17 | 476,206 | -0.11(-0.92%) |
Feb 24, 2010 | 12.29 | 12.38 | 12.25 | 12.29 | 256,011 | -0.04(-0.33%) |
Feb 23, 2010 | 12.47 | 12.56 | 12.25 | 12.33 | 504,290 | -0.24(-1.87%) |
Feb 22, 2010 | 12.50 | 12.70 | 12.42 | 12.56 | 714,678 | -0.02(-0.13%) |
Feb 19, 2010 | 12.50 | 12.60 | 12.45 | 12.58 | 537,786 | +0.03(+0.26%) |
Feb 18, 2010 | 12.42 | 12.57 | 12.24 | 12.55 | 342,471 | -0.02(-0.19%) |
Feb 17, 2010 | 12.48 | 12.58 | 12.29 | 12.57 | 466,077 | +0.06(+0.52%) |
Feb 16, 2010 | 12.57 | 12.57 | 12.38 | 12.51 | 534,604 | -0.02(-0.19%) |
Feb 12, 2010 | 12.16 | 12.53 | 12.53 | 12.53 | 846,710 | +0.23(+1.85%) |
Feb 11, 2010 | 11.98 | 12.46 | 11.79 | 12.30 | 690,669 | +0.33(+2.78%) |
Feb 10, 2010 | 11.82 | 12.07 | 11.63 | 11.97 | 451,550 | +0.10(+0.82%) |
Feb 09, 2010 | 11.97 | 11.97 | 11.63 | 11.87 | 501,708 | +0.15(+1.25%) |
Feb 08, 2010 | 11.81 | 11.85 | 11.52 | 11.73 | 499,215 | -0.02(-0.21%) |
Feb 05, 2010 | 11.90 | 11.92 | 10.80 | 11.75 | 1,146,482 | -0.14(-1.16%) |
Feb 04, 2010 | 11.99 | 12.17 | 11.78 | 11.89 | 349,093 | -0.27(-2.20%) |
Feb 03, 2010 | 12.04 | 12.21 | 11.88 | 12.16 | 321,710 | +0.11(+0.88%) |
Feb 02, 2010 | 11.99 | 12.07 | 11.82 | 12.05 | 337,163 | +0.15(+1.23%) |