Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.15 | 15.30 | 14.75 | 14.75 | 1,077,258 | -0.43(-2.86%) |
Apr 29, 2010 | 14.93 | 15.27 | 14.88 | 15.19 | 1,023,485 | +0.32(+2.17%) |
Apr 28, 2010 | 14.93 | 15.03 | 14.75 | 14.87 | 1,186,927 | +0.01(+0.04%) |
Apr 27, 2010 | 15.17 | 15.30 | 14.81 | 14.86 | 1,847,969 | -0.41(-2.67%) |
Apr 26, 2010 | 15.11 | 15.43 | 15.11 | 15.27 | 1,089,327 | +0.12(+0.78%) |
Apr 23, 2010 | 15.22 | 15.37 | 15.14 | 15.15 | 2,229,516 | -0.12(-0.78%) |
Apr 22, 2010 | 15.35 | 15.37 | 15.12 | 15.27 | 2,214,509 | -0.16(-1.07%) |
Apr 21, 2010 | 15.09 | 15.46 | 14.98 | 15.43 | 1,754,349 | +0.40(+2.67%) |
Apr 20, 2010 | 15.23 | 15.46 | 14.88 | 15.03 | 5,087,307 | -0.67(-4.27%) |
Apr 19, 2010 | 15.48 | 15.71 | 15.27 | 15.70 | 1,809,781 | +0.22(+1.40%) |
Apr 16, 2010 | 15.73 | 15.89 | 15.33 | 15.48 | 1,388,405 | -0.28(-1.75%) |
Apr 15, 2010 | 15.64 | 16.18 | 15.64 | 15.76 | 1,943,485 | +0.16(+1.05%) |
Apr 14, 2010 | 15.39 | 15.60 | 15.33 | 15.60 | 1,191,714 | +0.32(+2.06%) |
Apr 13, 2010 | 15.11 | 15.33 | 15.02 | 15.28 | 1,409,960 | +0.14(+0.91%) |
Apr 12, 2010 | 15.35 | 15.50 | 15.09 | 15.14 | 1,161,130 | -0.24(-1.58%) |
Apr 09, 2010 | 15.30 | 15.41 | 15.16 | 15.39 | 676,130 | +0.06(+0.39%) |
Apr 08, 2010 | 15.12 | 15.35 | 15.02 | 15.33 | 625,409 | +0.12(+0.78%) |
Apr 07, 2010 | 15.38 | 15.45 | 15.03 | 15.21 | 1,270,487 | -0.26(-1.66%) |
Apr 06, 2010 | 15.38 | 15.54 | 15.30 | 15.46 | 886,923 | +0.07(+0.47%) |
Apr 05, 2010 | 15.23 | 15.45 | 15.12 | 15.39 | 940,543 | +0.21(+1.38%) |
Apr 01, 2010 | 15.23 | 15.18 | 15.18 | 15.18 | 691,837 | -0.03(-0.22%) |
Mar 31, 2010 | 15.13 | 15.48 | 15.11 | 15.21 | 1,211,247 | +0.01(+0.09%) |
Mar 30, 2010 | 15.21 | 15.33 | 15.02 | 15.20 | 817,870 | -0.02(-0.13%) |
Mar 29, 2010 | 15.35 | 15.52 | 15.19 | 15.22 | 1,042,362 | -0.11(-0.73%) |
Mar 26, 2010 | 15.42 | 15.52 | 15.26 | 15.33 | 1,515,313 | +0.03(+0.17%) |
Mar 25, 2010 | 15.79 | 15.80 | 15.30 | 15.31 | 2,219,412 | +0.12(+0.82%) |
Mar 24, 2010 | 15.29 | 15.44 | 15.16 | 15.18 | 1,462,981 | -0.22(-1.41%) |
Mar 23, 2010 | 15.06 | 15.42 | 15.06 | 15.40 | 1,167,060 | +0.30(+2.00%) |
Mar 22, 2010 | 14.87 | 15.14 | 14.83 | 15.10 | 1,007,816 | +0.16(+1.05%) |
Mar 19, 2010 | 15.18 | 15.23 | 14.87 | 14.94 | 1,691,756 | -0.17(-1.13%) |
Mar 18, 2010 | 15.07 | 15.23 | 14.98 | 15.11 | 1,827,951 | +0.09(+0.57%) |
Mar 17, 2010 | 15.25 | 15.36 | 15.01 | 15.02 | 935,644 | -0.18(-1.21%) |
Mar 16, 2010 | 15.06 | 15.25 | 14.94 | 15.21 | 1,331,180 | +0.15(+1.00%) |
Mar 15, 2010 | 15.02 | 15.16 | 14.97 | 15.06 | 795,507 | +0.03(+0.17%) |
Mar 12, 2010 | 15.32 | 15.44 | 14.96 | 15.03 | 1,432,381 | -0.15(-0.99%) |
Mar 11, 2010 | 15.19 | 15.21 | 14.99 | 15.18 | 905,473 | -0.05(-0.30%) |
Mar 10, 2010 | 15.51 | 15.61 | 15.16 | 15.23 | 2,203,486 | -0.22(-1.40%) |
Mar 09, 2010 | 14.92 | 15.67 | 14.79 | 15.44 | 3,051,695 | +0.52(+3.48%) |
Mar 08, 2010 | 14.85 | 15.03 | 14.74 | 14.93 | 1,472,822 | +0.02(+0.13%) |
Mar 05, 2010 | 14.52 | 15.00 | 14.45 | 14.91 | 1,424,084 | +0.43(+2.95%) |
Mar 04, 2010 | 14.56 | 14.63 | 14.38 | 14.48 | 815,460 | -0.02(-0.14%) |
Mar 03, 2010 | 14.65 | 14.72 | 14.43 | 14.50 | 1,301,594 | -0.09(-0.59%) |
Mar 02, 2010 | 14.58 | 14.70 | 14.51 | 14.58 | 1,406,749 | +0.03(+0.23%) |
Mar 01, 2010 | 14.75 | 14.89 | 14.47 | 14.55 | 2,127,810 | -0.10(-0.67%) |
Feb 26, 2010 | 14.76 | 14.94 | 14.60 | 14.65 | 1,944,113 | +0.05(+0.31%) |
Feb 25, 2010 | 14.17 | 14.64 | 14.06 | 14.60 | 1,611,803 | +0.30(+2.11%) |
Feb 24, 2010 | 14.28 | 14.49 | 14.21 | 14.30 | 1,971,091 | +0.01(+0.09%) |
Feb 23, 2010 | 14.08 | 14.36 | 13.86 | 14.29 | 2,554,174 | +0.26(+1.83%) |
Feb 22, 2010 | 13.65 | 14.09 | 13.59 | 14.03 | 1,633,764 | +0.46(+3.39%) |
Feb 19, 2010 | 13.36 | 13.57 | 13.34 | 13.57 | 1,148,752 | +0.23(+1.72%) |
Feb 18, 2010 | 13.27 | 13.35 | 13.09 | 13.34 | 915,650 | +0.05(+0.35%) |
Feb 17, 2010 | 13.15 | 13.31 | 13.13 | 13.30 | 765,864 | +0.22(+1.66%) |
Feb 16, 2010 | 13.07 | 13.11 | 12.96 | 13.08 | 666,225 | +0.08(+0.61%) |
Feb 12, 2010 | 12.87 | 13.00 | 13.00 | 13.00 | 1,141,538 | +0.05(+0.35%) |
Feb 11, 2010 | 12.91 | 13.07 | 12.83 | 12.96 | 742,089 | +0.07(+0.51%) |
Feb 10, 2010 | 12.80 | 12.90 | 12.72 | 12.89 | 1,169,475 | +0.01(+0.05%) |
Feb 09, 2010 | 12.94 | 13.06 | 12.84 | 12.88 | 1,248,314 | +0.05(+0.36%) |
Feb 08, 2010 | 12.55 | 13.10 | 12.55 | 12.84 | 1,171,513 | -0.09(-0.66%) |
Feb 05, 2010 | 12.80 | 12.94 | 12.62 | 12.92 | 1,569,379 | +0.12(+0.97%) |
Feb 04, 2010 | 13.05 | 13.14 | 12.79 | 12.80 | 1,410,636 | -0.39(-2.94%) |
Feb 03, 2010 | 12.86 | 13.22 | 12.74 | 13.19 | 1,989,409 | +0.32(+2.45%) |
Feb 02, 2010 | 13.09 | 13.09 | 12.85 | 12.87 | 1,337,065 | -0.22(-1.71%) |