Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.94 | 14.06 | 13.29 | 13.35 | 166,160 | -0.63(-4.51%) |
Apr 29, 2010 | 14.05 | 14.14 | 13.92 | 13.98 | 170,024 | -0.02(-0.14%) |
Apr 28, 2010 | 14.51 | 14.51 | 13.89 | 14.00 | 322,796 | -0.48(-3.31%) |
Apr 27, 2010 | 13.70 | 14.83 | 13.39 | 14.48 | 461,942 | +0.72(+5.23%) |
Apr 26, 2010 | 14.48 | 14.53 | 13.70 | 13.76 | 219,388 | -0.79(-5.43%) |
Apr 23, 2010 | 14.86 | 14.90 | 14.53 | 14.55 | 138,695 | -0.31(-2.09%) |
Apr 22, 2010 | 14.45 | 14.93 | 14.38 | 14.86 | 163,252 | +0.27(+1.85%) |
Apr 21, 2010 | 14.44 | 14.75 | 14.30 | 14.59 | 99,880 | +0.15(+1.04%) |
Apr 20, 2010 | 14.17 | 14.46 | 14.03 | 14.44 | 96,602 | +0.29(+2.05%) |
Apr 19, 2010 | 14.16 | 14.66 | 14.10 | 14.15 | 219,937 | -0.10(-0.70%) |
Apr 16, 2010 | 14.10 | 14.49 | 13.91 | 14.25 | 180,145 | +0.15(+1.06%) |
Apr 15, 2010 | 14.06 | 14.12 | 13.94 | 14.10 | 99,782 | +0.01(+0.07%) |
Apr 14, 2010 | 13.98 | 14.15 | 13.87 | 14.09 | 200,311 | +0.13(+0.93%) |
Apr 13, 2010 | 14.01 | 14.08 | 13.82 | 13.96 | 40,405 | -0.03(-0.21%) |
Apr 12, 2010 | 13.96 | 14.20 | 13.94 | 13.99 | 70,231 | +0.05(+0.36%) |
Apr 09, 2010 | 14.01 | 14.18 | 13.75 | 13.94 | 54,329 | +0.04(+0.29%) |
Apr 08, 2010 | 13.85 | 14.04 | 13.83 | 13.90 | 64,258 | -0.02(-0.14%) |
Apr 07, 2010 | 13.93 | 14.14 | 13.78 | 13.92 | 83,067 | -0.06(-0.43%) |
Apr 06, 2010 | 13.94 | 14.14 | 13.92 | 13.98 | 131,057 | -0.14(-0.99%) |
Apr 05, 2010 | 14.09 | 14.29 | 13.99 | 14.12 | 136,781 | +0.03(+0.21%) |
Apr 01, 2010 | 14.08 | 14.09 | 14.09 | 14.09 | 89,500 | +0.06(+0.43%) |
Mar 31, 2010 | 13.94 | 14.22 | 13.87 | 14.03 | 201,854 | +0.02(+0.14%) |
Mar 30, 2010 | 13.71 | 14.10 | 13.64 | 14.01 | 161,896 | +0.30(+2.19%) |
Mar 29, 2010 | 13.78 | 13.87 | 13.67 | 13.71 | 192,222 | -0.05(-0.36%) |
Mar 26, 2010 | 14.12 | 14.16 | 13.66 | 13.76 | 138,975 | -0.35(-2.48%) |
Mar 25, 2010 | 14.67 | 14.70 | 14.10 | 14.11 | 183,944 | -0.44(-3.02%) |
Mar 24, 2010 | 14.67 | 14.84 | 14.50 | 14.55 | 92,680 | -0.21(-1.42%) |
Mar 23, 2010 | 14.69 | 14.88 | 14.59 | 14.76 | 94,416 | +0.03(+0.20%) |
Mar 22, 2010 | 14.54 | 14.87 | 14.52 | 14.73 | 205,806 | +0.07(+0.48%) |
Mar 19, 2010 | 14.96 | 14.96 | 14.53 | 14.66 | 249,617 | -0.22(-1.48%) |
Mar 18, 2010 | 15.01 | 15.06 | 14.86 | 14.88 | 232,432 | -0.11(-0.73%) |
Mar 17, 2010 | 14.87 | 15.38 | 14.87 | 14.99 | 204,487 | +0.05(+0.33%) |
Mar 16, 2010 | 14.86 | 14.94 | 14.78 | 14.94 | 133,049 | +0.04(+0.27%) |
Mar 15, 2010 | 14.88 | 14.90 | 14.78 | 14.90 | 127,547 | +0.10(+0.68%) |
Mar 12, 2010 | 14.90 | 15.05 | 14.64 | 14.80 | 130,113 | -0.10(-0.67%) |
Mar 11, 2010 | 14.79 | 14.96 | 14.79 | 14.90 | 39,025 | -0.01(-0.07%) |
Mar 10, 2010 | 14.77 | 14.99 | 14.77 | 14.91 | 49,487 | +0.10(+0.68%) |
Mar 09, 2010 | 14.78 | 15.00 | 14.54 | 14.81 | 127,694 | -0.05(-0.34%) |
Mar 08, 2010 | 14.81 | 14.93 | 14.59 | 14.86 | 100,211 | +0.06(+0.41%) |
Mar 05, 2010 | 14.69 | 14.94 | 14.43 | 14.80 | 200,366 | +0.14(+0.95%) |
Mar 04, 2010 | 14.45 | 14.69 | 14.30 | 14.66 | 77,054 | +0.19(+1.31%) |
Mar 03, 2010 | 14.25 | 14.54 | 14.07 | 14.47 | 148,726 | +0.26(+1.83%) |
Mar 02, 2010 | 14.05 | 14.25 | 13.95 | 14.21 | 148,916 | +0.20(+1.43%) |
Mar 01, 2010 | 13.61 | 14.14 | 13.55 | 14.01 | 180,273 | +0.48(+3.55%) |
Feb 26, 2010 | 13.56 | 13.74 | 13.34 | 13.53 | 81,703 | +0.02(+0.15%) |
Feb 25, 2010 | 13.38 | 13.63 | 13.21 | 13.51 | 127,245 | +0.03(+0.22%) |
Feb 24, 2010 | 13.98 | 14.24 | 13.45 | 13.48 | 158,774 | -0.46(-3.30%) |
Feb 23, 2010 | 13.74 | 13.98 | 13.53 | 13.94 | 214,804 | +0.12(+0.87%) |
Feb 22, 2010 | 13.52 | 13.93 | 13.34 | 13.82 | 86,805 | +0.29(+2.14%) |
Feb 19, 2010 | 13.43 | 13.55 | 13.12 | 13.53 | 94,910 | +0.11(+0.82%) |
Feb 18, 2010 | 13.18 | 13.47 | 13.05 | 13.42 | 68,574 | +0.20(+1.51%) |
Feb 17, 2010 | 12.88 | 13.34 | 12.83 | 13.22 | 199,509 | +0.34(+2.64%) |
Feb 16, 2010 | 12.70 | 12.95 | 12.45 | 12.88 | 104,286 | -0.02(-0.16%) |
Feb 12, 2010 | 12.77 | 12.90 | 12.90 | 12.90 | 231,200 | +0.04(+0.31%) |
Feb 11, 2010 | 12.30 | 12.91 | 12.03 | 12.86 | 208,851 | +0.49(+3.96%) |
Feb 10, 2010 | 12.27 | 12.45 | 12.05 | 12.37 | 89,916 | +0.02(+0.16%) |
Feb 09, 2010 | 12.39 | 12.47 | 12.05 | 12.35 | 204,132 | +0.08(+0.65%) |
Feb 08, 2010 | 12.32 | 12.48 | 12.09 | 12.27 | 95,672 | -0.02(-0.16%) |
Feb 05, 2010 | 12.40 | 12.51 | 12.17 | 12.29 | 107,208 | -0.09(-0.73%) |
Feb 04, 2010 | 12.40 | 12.49 | 12.26 | 12.38 | 96,226 | -0.10(-0.80%) |
Feb 03, 2010 | 12.61 | 12.69 | 12.07 | 12.48 | 180,858 | -0.21(-1.65%) |
Feb 02, 2010 | 12.65 | 13.00 | 12.56 | 12.69 | 222,013 | +0.07(+0.55%) |