Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.93 | 14.05 | 13.78 | 13.88 | 27,829 | -0.02(-0.14%) |
Apr 29, 2010 | 13.87 | 14.00 | 13.75 | 13.90 | 30,908 | +0.20(+1.46%) |
Apr 28, 2010 | 13.70 | 13.85 | 13.55 | 13.70 | 16,581 | -0.10(-0.72%) |
Apr 27, 2010 | 14.17 | 14.38 | 13.71 | 13.80 | 17,143 | -0.85(-5.80%) |
Apr 26, 2010 | 14.56 | 14.79 | 14.56 | 14.65 | 22,987 | -0.05(-0.34%) |
Apr 23, 2010 | 14.34 | 14.70 | 14.34 | 14.70 | 23,251 | +0.25(+1.73%) |
Apr 22, 2010 | 14.34 | 14.54 | 14.25 | 14.45 | 17,672 | -0.30(-2.03%) |
Apr 21, 2010 | 14.76 | 14.85 | 14.60 | 14.75 | 53,411 | -0.12(-0.81%) |
Apr 20, 2010 | 14.89 | 14.95 | 14.81 | 14.87 | 24,027 | +0.08(+0.54%) |
Apr 19, 2010 | 14.67 | 14.84 | 14.60 | 14.79 | 17,393 | -0.01(-0.07%) |
Apr 16, 2010 | 15.00 | 15.00 | 14.65 | 14.80 | 16,069 | -0.30(-1.99%) |
Apr 15, 2010 | 15.06 | 15.29 | 15.03 | 15.10 | 12,285 | -0.15(-0.98%) |
Apr 14, 2010 | 15.04 | 15.35 | 15.04 | 15.25 | 12,986 | +0.19(+1.26%) |
Apr 13, 2010 | 14.95 | 15.06 | 14.84 | 15.06 | 35,720 | -0.09(-0.59%) |
Apr 12, 2010 | 15.10 | 15.21 | 15.08 | 15.15 | 17,040 | +0.03(+0.20%) |
Apr 09, 2010 | 14.78 | 15.15 | 14.78 | 15.12 | 20,077 | +0.42(+2.86%) |
Apr 08, 2010 | 14.50 | 14.77 | 14.49 | 14.70 | 23,903 | +0.10(+0.68%) |
Apr 07, 2010 | 14.75 | 14.79 | 14.60 | 14.60 | 18,836 | -0.25(-1.68%) |
Apr 06, 2010 | 14.68 | 15.00 | 14.68 | 14.85 | 104,230 | -0.25(-1.66%) |
Apr 05, 2010 | 15.06 | 15.15 | 14.98 | 15.10 | 29,922 | -0.01(-0.07%) |
Apr 01, 2010 | 15.11 | 15.11 | 15.11 | 0 | +0.36(+2.44%) | |
Mar 31, 2010 | 14.67 | 14.84 | 14.65 | 14.75 | 38,688 | +0.08(+0.55%) |
Mar 30, 2010 | 14.80 | 14.80 | 14.60 | 14.67 | 15,515 | +0.08(+0.55%) |
Mar 29, 2010 | 14.50 | 14.65 | 14.50 | 14.59 | 13,937 | -0.16(-1.08%) |
Mar 26, 2010 | 14.42 | 14.77 | 14.35 | 14.75 | 18,338 | +0.45(+3.15%) |
Mar 25, 2010 | 14.49 | 14.60 | 14.30 | 14.30 | 16,604 | +0.00(+0.00%) |
Mar 24, 2010 | 14.36 | 14.44 | 14.29 | 14.30 | 35,823 | -0.40(-2.72%) |
Mar 23, 2010 | 14.51 | 14.75 | 14.51 | 14.70 | 15,378 | +0.15(+1.03%) |
Mar 22, 2010 | 14.14 | 14.60 | 14.14 | 14.55 | 26,791 | +0.10(+0.69%) |
Mar 19, 2010 | 14.57 | 14.57 | 14.31 | 14.45 | 20,953 | -0.31(-2.10%) |
Mar 18, 2010 | 15.00 | 15.00 | 14.64 | 14.76 | 18,648 | -0.14(-0.94%) |
Mar 17, 2010 | 14.94 | 15.05 | 14.85 | 14.90 | 23,622 | +0.05(+0.34%) |
Mar 16, 2010 | 14.70 | 14.85 | 14.70 | 14.85 | 18,939 | +0.35(+2.41%) |
Mar 15, 2010 | 14.55 | 14.59 | 14.50 | 14.50 | 26,004 | -0.13(-0.89%) |
Mar 12, 2010 | 14.67 | 14.67 | 14.50 | 14.63 | 24,802 | +0.23(+1.60%) |
Mar 11, 2010 | 14.31 | 14.50 | 14.31 | 14.40 | 26,275 | +0.00(+0.00%) |
Mar 10, 2010 | 14.26 | 14.40 | 14.15 | 14.40 | 19,814 | +0.32(+2.27%) |
Mar 09, 2010 | 14.08 | 14.22 | 14.03 | 14.08 | 22,034 | -0.22(-1.54%) |
Mar 08, 2010 | 14.37 | 14.37 | 14.15 | 14.30 | 35,594 | -0.20(-1.38%) |
Mar 05, 2010 | 14.13 | 14.55 | 14.10 | 14.50 | 64,142 | +0.45(+3.20%) |
Mar 04, 2010 | 14.09 | 14.20 | 13.93 | 14.05 | 26,599 | +0.15(+1.08%) |
Mar 03, 2010 | 13.57 | 13.90 | 13.56 | 13.90 | 86,840 | +0.34(+2.51%) |
Mar 02, 2010 | 13.53 | 13.60 | 13.44 | 13.56 | 37,673 | +0.10(+0.74%) |
Mar 01, 2010 | 13.36 | 13.46 | 13.25 | 13.46 | 23,866 | +0.38(+2.91%) |
Feb 26, 2010 | 12.94 | 13.17 | 12.93 | 13.08 | 16,253 | +0.09(+0.69%) |
Feb 25, 2010 | 12.71 | 13.00 | 12.61 | 12.99 | 13,393 | -0.04(-0.31%) |
Feb 24, 2010 | 13.01 | 13.07 | 12.85 | 13.03 | 57,066 | -0.01(-0.08%) |
Feb 23, 2010 | 13.11 | 13.17 | 12.95 | 13.04 | 145,297 | -0.21(-1.58%) |
Feb 22, 2010 | 13.25 | 13.30 | 13.14 | 13.25 | 78,247 | +0.00(+0.00%) |
Feb 19, 2010 | 13.10 | 13.40 | 13.05 | 13.25 | 63,618 | +0.00(+0.00%) |
Feb 18, 2010 | 13.13 | 13.35 | 13.10 | 13.25 | 57,822 | +0.10(+0.76%) |
Feb 17, 2010 | 13.32 | 13.32 | 13.15 | 13.15 | 167,738 | +0.10(+0.77%) |
Feb 16, 2010 | 12.72 | 13.08 | 12.69 | 13.05 | 87,385 | +0.25(+1.95%) |
Feb 12, 2010 | 12.80 | 12.80 | 12.80 | 0 | -0.25(-1.92%) | |
Feb 11, 2010 | 12.81 | 13.08 | 12.79 | 13.05 | 15,558 | -0.10(-0.76%) |
Feb 10, 2010 | 13.15 | 13.22 | 13.00 | 13.15 | 19,689 | -0.10(-0.75%) |
Feb 09, 2010 | 13.09 | 13.36 | 12.93 | 13.25 | 28,951 | +0.25(+1.92%) |
Feb 08, 2010 | 12.85 | 13.05 | 12.85 | 13.00 | 81,113 | -0.10(-0.76%) |
Feb 05, 2010 | 13.09 | 13.15 | 12.75 | 13.10 | 16,987 | -0.38(-2.82%) |
Feb 04, 2010 | 13.71 | 13.71 | 13.38 | 13.48 | 63,044 | -0.64(-4.53%) |
Feb 03, 2010 | 14.05 | 14.22 | 14.00 | 14.12 | 25,344 | +0.32(+2.32%) |
Feb 02, 2010 | 13.76 | 13.95 | 13.63 | 13.80 | 14,767 | +0.35(+2.60%) |