Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.13 | 14.13 | 13.39 | 13.78 | 111,331 | -0.35(-2.45%) |
Apr 29, 2010 | 13.69 | 14.13 | 13.61 | 14.13 | 50,621 | +0.48(+3.50%) |
Apr 28, 2010 | 13.59 | 13.73 | 13.59 | 13.65 | 14,036 | -0.04(-0.28%) |
Apr 27, 2010 | 14.00 | 14.00 | 13.62 | 13.69 | 46,100 | -0.34(-2.41%) |
Apr 26, 2010 | 14.05 | 14.09 | 14.00 | 14.03 | 22,781 | -0.05(-0.38%) |
Apr 23, 2010 | 14.00 | 14.10 | 13.96 | 14.08 | 25,907 | -0.01(-0.05%) |
Apr 22, 2010 | 13.93 | 14.13 | 13.93 | 14.09 | 31,928 | +0.00(+0.00%) |
Apr 21, 2010 | 13.98 | 14.13 | 13.97 | 14.09 | 69,061 | +0.06(+0.44%) |
Apr 20, 2010 | 13.90 | 14.09 | 13.81 | 14.03 | 45,324 | +0.15(+1.05%) |
Apr 19, 2010 | 13.79 | 13.98 | 13.72 | 13.88 | 33,258 | +0.00(+0.00%) |
Apr 16, 2010 | 14.00 | 14.00 | 13.82 | 13.88 | 45,036 | -0.12(-0.83%) |
Apr 15, 2010 | 14.13 | 14.13 | 13.94 | 14.00 | 28,470 | -0.13(-0.93%) |
Apr 14, 2010 | 13.79 | 14.16 | 13.75 | 14.13 | 88,460 | +0.37(+2.69%) |
Apr 13, 2010 | 13.82 | 13.86 | 13.68 | 13.76 | 31,801 | -0.08(-0.56%) |
Apr 12, 2010 | 13.86 | 13.98 | 13.73 | 13.83 | 18,964 | -0.06(-0.44%) |
Apr 09, 2010 | 13.84 | 13.92 | 13.78 | 13.90 | 30,516 | +0.01(+0.06%) |
Apr 08, 2010 | 13.94 | 13.94 | 13.86 | 13.89 | 23,877 | -0.14(-0.99%) |
Apr 07, 2010 | 13.94 | 14.04 | 13.78 | 14.03 | 43,539 | +0.20(+1.45%) |
Apr 06, 2010 | 13.98 | 14.04 | 13.78 | 13.83 | 33,293 | -0.28(-1.97%) |
Apr 05, 2010 | 13.83 | 14.13 | 13.76 | 14.10 | 24,856 | +0.28(+2.06%) |
Apr 01, 2010 | 13.94 | 13.82 | 13.82 | 13.82 | 31,564 | +0.00(+0.00%) |
Mar 31, 2010 | 13.90 | 14.17 | 13.78 | 13.82 | 84,402 | -0.10(-0.72%) |
Mar 30, 2010 | 13.99 | 14.10 | 13.79 | 13.92 | 32,186 | -0.01(-0.06%) |
Mar 29, 2010 | 14.04 | 14.07 | 13.85 | 13.93 | 32,015 | -0.12(-0.88%) |
Mar 26, 2010 | 14.00 | 14.13 | 13.90 | 14.05 | 37,634 | +0.27(+1.95%) |
Mar 25, 2010 | 14.01 | 14.17 | 13.72 | 13.78 | 31,818 | -0.18(-1.27%) |
Mar 24, 2010 | 13.70 | 14.06 | 13.70 | 13.96 | 28,660 | -0.08(-0.55%) |
Mar 23, 2010 | 13.95 | 14.15 | 13.86 | 14.03 | 34,193 | -0.02(-0.11%) |
Mar 22, 2010 | 13.78 | 14.18 | 13.78 | 14.05 | 50,695 | +0.12(+0.88%) |
Mar 19, 2010 | 13.90 | 13.96 | 13.67 | 13.93 | 115,923 | +0.12(+0.89%) |
Mar 18, 2010 | 13.91 | 14.01 | 13.71 | 13.80 | 42,431 | -0.05(-0.39%) |
Mar 17, 2010 | 13.76 | 14.16 | 13.76 | 13.86 | 32,781 | -0.09(-0.66%) |
Mar 16, 2010 | 14.06 | 14.19 | 13.82 | 13.95 | 38,241 | -0.10(-0.71%) |
Mar 15, 2010 | 13.92 | 14.11 | 13.76 | 14.05 | 29,212 | +0.19(+1.39%) |
Mar 12, 2010 | 14.03 | 14.19 | 13.70 | 13.86 | 12,950 | -0.18(-1.32%) |
Mar 11, 2010 | 14.16 | 14.42 | 13.90 | 14.04 | 19,554 | -0.08(-0.55%) |
Mar 10, 2010 | 13.97 | 14.20 | 13.67 | 14.12 | 35,195 | +0.11(+0.82%) |
Mar 09, 2010 | 14.12 | 14.43 | 13.81 | 14.00 | 54,367 | -0.12(-0.87%) |
Mar 08, 2010 | 14.43 | 14.43 | 13.87 | 14.13 | 54,364 | -0.31(-2.17%) |
Mar 05, 2010 | 14.38 | 14.51 | 13.84 | 14.44 | 38,318 | +0.10(+0.69%) |
Mar 04, 2010 | 14.04 | 14.37 | 14.04 | 14.34 | 10,043 | +0.29(+2.06%) |
Mar 03, 2010 | 14.44 | 14.44 | 13.87 | 14.05 | 83,254 | -0.35(-2.44%) |
Mar 02, 2010 | 14.35 | 14.47 | 14.20 | 14.40 | 52,110 | -0.06(-0.42%) |
Mar 01, 2010 | 14.04 | 14.47 | 13.97 | 14.46 | 49,112 | +0.46(+3.27%) |
Feb 26, 2010 | 14.27 | 14.30 | 13.75 | 14.00 | 55,517 | -0.28(-1.98%) |
Feb 25, 2010 | 14.02 | 14.29 | 13.81 | 14.29 | 50,532 | +0.03(+0.21%) |
Feb 24, 2010 | 13.63 | 14.45 | 13.59 | 14.26 | 62,448 | +0.57(+4.19%) |
Feb 23, 2010 | 13.77 | 13.77 | 13.62 | 13.68 | 26,872 | -0.07(-0.50%) |
Feb 22, 2010 | 13.66 | 13.75 | 13.38 | 13.75 | 31,077 | +0.11(+0.78%) |
Feb 19, 2010 | 13.42 | 13.69 | 13.06 | 13.65 | 38,162 | +0.22(+1.65%) |
Feb 18, 2010 | 12.44 | 13.46 | 12.40 | 13.42 | 82,461 | +0.99(+7.99%) |
Feb 17, 2010 | 12.27 | 12.51 | 12.19 | 12.43 | 27,543 | +0.24(+2.00%) |
Feb 16, 2010 | 12.24 | 12.26 | 11.99 | 12.19 | 14,722 | +0.02(+0.19%) |
Feb 12, 2010 | 12.12 | 12.16 | 12.16 | 12.16 | 25,274 | -0.05(-0.44%) |
Feb 11, 2010 | 11.93 | 12.23 | 11.93 | 12.22 | 17,059 | +0.21(+1.78%) |
Feb 10, 2010 | 11.73 | 12.01 | 11.70 | 12.00 | 25,818 | +0.19(+1.62%) |
Feb 09, 2010 | 11.74 | 11.90 | 11.58 | 11.81 | 24,261 | +0.26(+2.25%) |
Feb 08, 2010 | 12.00 | 12.00 | 11.54 | 11.55 | 15,242 | -0.49(-4.06%) |
Feb 05, 2010 | 11.87 | 12.06 | 11.74 | 12.04 | 24,177 | +0.24(+2.01%) |
Feb 04, 2010 | 11.86 | 11.92 | 11.61 | 11.81 | 60,543 | -0.11(-0.96%) |
Feb 03, 2010 | 11.98 | 12.16 | 11.77 | 11.92 | 37,911 | -0.15(-1.26%) |
Feb 02, 2010 | 12.18 | 12.27 | 11.99 | 12.07 | 52,431 | -0.13(-1.06%) |