Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.00 | 15.00 | 14.62 | 14.77 | 180,205 | -0.22(-1.47%) |
Apr 29, 2010 | 14.74 | 15.13 | 14.69 | 14.99 | 114,359 | +0.28(+1.90%) |
Apr 28, 2010 | 14.61 | 14.77 | 14.41 | 14.71 | 241,590 | +0.01(+0.07%) |
Apr 27, 2010 | 15.18 | 15.18 | 14.69 | 14.70 | 242,095 | -0.50(-3.29%) |
Apr 26, 2010 | 15.25 | 15.29 | 15.16 | 15.20 | 99,378 | -0.04(-0.26%) |
Apr 23, 2010 | 15.39 | 15.39 | 15.16 | 15.24 | 196,210 | -0.28(-1.80%) |
Apr 22, 2010 | 15.43 | 15.60 | 15.32 | 15.52 | 219,440 | +0.15(+0.98%) |
Apr 21, 2010 | 15.35 | 15.48 | 15.32 | 15.37 | 138,420 | +0.07(+0.46%) |
Apr 20, 2010 | 15.14 | 15.37 | 15.08 | 15.30 | 52,499 | +0.32(+2.14%) |
Apr 19, 2010 | 14.77 | 15.01 | 14.75 | 14.98 | 124,700 | +0.07(+0.47%) |
Apr 16, 2010 | 14.84 | 15.05 | 14.82 | 14.91 | 138,391 | +0.01(+0.07%) |
Apr 15, 2010 | 14.86 | 15.01 | 14.82 | 14.90 | 96,138 | -0.01(-0.07%) |
Apr 14, 2010 | 14.93 | 15.04 | 14.88 | 14.91 | 110,165 | +0.05(+0.34%) |
Apr 13, 2010 | 15.00 | 15.00 | 14.85 | 14.86 | 79,709 | -0.13(-0.87%) |
Apr 12, 2010 | 15.04 | 15.04 | 14.82 | 14.99 | 102,093 | +0.04(+0.27%) |
Apr 09, 2010 | 14.82 | 15.08 | 14.76 | 14.95 | 164,946 | +0.07(+0.47%) |
Apr 08, 2010 | 15.15 | 15.15 | 14.74 | 14.88 | 318,759 | -0.48(-3.12%) |
Apr 07, 2010 | 15.40 | 15.50 | 15.33 | 15.36 | 86,206 | -0.14(-0.90%) |
Apr 06, 2010 | 15.50 | 15.52 | 15.42 | 15.50 | 81,017 | +0.02(+0.13%) |
Apr 05, 2010 | 15.45 | 15.49 | 15.38 | 15.48 | 134,218 | +0.09(+0.58%) |
Apr 01, 2010 | 15.01 | 15.39 | 15.39 | 15.39 | 185,800 | +0.48(+3.22%) |
Mar 31, 2010 | 14.89 | 15.03 | 14.89 | 14.91 | 89,619 | +0.00(+0.00%) |
Mar 30, 2010 | 14.84 | 15.04 | 14.84 | 14.91 | 86,726 | +0.03(+0.20%) |
Mar 29, 2010 | 14.89 | 15.01 | 14.81 | 14.88 | 100,164 | -0.01(-0.07%) |
Mar 26, 2010 | 15.24 | 15.27 | 14.80 | 14.89 | 127,518 | -0.40(-2.62%) |
Mar 25, 2010 | 15.11 | 15.36 | 15.11 | 15.29 | 171,194 | +0.27(+1.80%) |
Mar 24, 2010 | 14.88 | 15.12 | 14.84 | 15.02 | 116,635 | +0.08(+0.54%) |
Mar 23, 2010 | 14.94 | 15.00 | 14.86 | 14.94 | 118,106 | +0.04(+0.27%) |
Mar 22, 2010 | 14.59 | 14.91 | 14.50 | 14.90 | 90,057 | +0.17(+1.15%) |
Mar 19, 2010 | 15.09 | 15.24 | 14.67 | 14.73 | 246,238 | -0.37(-2.45%) |
Mar 18, 2010 | 14.84 | 15.13 | 14.84 | 15.10 | 119,512 | +0.21(+1.41%) |
Mar 17, 2010 | 14.90 | 15.04 | 14.85 | 14.89 | 131,924 | +0.06(+0.40%) |
Mar 16, 2010 | 14.75 | 14.86 | 14.74 | 14.83 | 272,966 | +0.13(+0.88%) |
Mar 15, 2010 | 14.66 | 14.72 | 14.65 | 14.70 | 124,740 | -0.13(-0.88%) |
Mar 12, 2010 | 14.60 | 14.83 | 14.60 | 14.83 | 158,269 | +0.19(+1.30%) |
Mar 11, 2010 | 14.60 | 14.71 | 14.52 | 14.64 | 106,021 | -0.08(-0.54%) |
Mar 10, 2010 | 14.81 | 14.89 | 14.62 | 14.72 | 174,028 | -0.16(-1.08%) |
Mar 09, 2010 | 14.50 | 14.96 | 14.50 | 14.88 | 182,951 | +0.24(+1.64%) |
Mar 08, 2010 | 14.83 | 14.85 | 14.58 | 14.64 | 111,420 | -0.12(-0.81%) |
Mar 05, 2010 | 15.02 | 15.05 | 14.73 | 14.76 | 170,944 | -0.20(-1.34%) |
Mar 04, 2010 | 14.90 | 14.97 | 14.67 | 14.96 | 124,407 | +0.16(+1.08%) |
Mar 03, 2010 | 14.92 | 15.13 | 14.71 | 14.80 | 181,537 | -0.20(-1.33%) |
Mar 02, 2010 | 14.52 | 15.04 | 14.52 | 15.00 | 252,074 | +0.45(+3.09%) |
Mar 01, 2010 | 13.98 | 14.55 | 13.98 | 14.55 | 234,666 | +0.53(+3.78%) |
Feb 26, 2010 | 14.31 | 14.37 | 13.99 | 14.02 | 192,005 | -0.30(-2.09%) |
Feb 25, 2010 | 13.92 | 14.39 | 13.91 | 14.32 | 196,887 | +0.17(+1.20%) |
Feb 24, 2010 | 14.17 | 14.17 | 14.01 | 14.15 | 125,132 | +0.03(+0.21%) |
Feb 23, 2010 | 14.43 | 14.51 | 14.09 | 14.12 | 141,629 | -0.39(-2.69%) |
Feb 22, 2010 | 14.52 | 14.63 | 14.15 | 14.51 | 218,299 | -0.01(-0.07%) |
Feb 19, 2010 | 14.10 | 14.59 | 13.95 | 14.52 | 407,533 | +0.40(+2.83%) |
Feb 18, 2010 | 13.61 | 14.15 | 13.61 | 14.12 | 362,896 | +0.39(+2.84%) |
Feb 17, 2010 | 13.90 | 13.91 | 13.65 | 13.73 | 247,222 | -0.16(-1.15%) |
Feb 16, 2010 | 13.90 | 13.93 | 13.80 | 13.89 | 87,653 | +0.01(+0.07%) |
Feb 12, 2010 | 13.72 | 13.88 | 13.88 | 13.88 | 122,100 | -0.05(-0.36%) |
Feb 11, 2010 | 13.65 | 13.93 | 13.57 | 13.93 | 80,459 | +0.26(+1.90%) |
Feb 10, 2010 | 13.50 | 13.70 | 13.50 | 13.67 | 115,196 | +0.08(+0.59%) |
Feb 09, 2010 | 13.51 | 13.64 | 13.46 | 13.59 | 155,815 | +0.25(+1.87%) |
Feb 08, 2010 | 13.59 | 13.75 | 13.32 | 13.34 | 178,820 | -0.20(-1.48%) |
Feb 05, 2010 | 13.60 | 13.63 | 13.36 | 13.54 | 142,775 | +0.01(+0.07%) |
Feb 04, 2010 | 13.75 | 13.80 | 13.52 | 13.53 | 126,551 | -0.29(-2.10%) |
Feb 03, 2010 | 13.89 | 13.91 | 13.76 | 13.82 | 104,478 | -0.05(-0.36%) |
Feb 02, 2010 | 13.52 | 13.94 | 13.49 | 13.87 | 218,457 | +0.46(+3.43%) |