Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.28 | 14.28 | 14.02 | 14.07 | 317,168 | -0.06(-0.41%) |
Apr 29, 2010 | 14.10 | 14.18 | 14.02 | 14.13 | 618,726 | +0.09(+0.66%) |
Apr 28, 2010 | 14.12 | 14.12 | 14.02 | 14.04 | 404,325 | -0.01(-0.10%) |
Apr 27, 2010 | 14.11 | 14.13 | 14.02 | 14.06 | 402,343 | -0.06(-0.45%) |
Apr 26, 2010 | 14.04 | 14.23 | 14.04 | 14.12 | 514,162 | +0.10(+0.70%) |
Apr 23, 2010 | 14.04 | 14.08 | 14.02 | 14.02 | 337,607 | +0.01(+0.04%) |
Apr 22, 2010 | 13.96 | 14.03 | 13.88 | 14.02 | 274,366 | +0.02(+0.16%) |
Apr 21, 2010 | 13.96 | 14.02 | 13.89 | 13.99 | 344,439 | +0.06(+0.41%) |
Apr 20, 2010 | 13.96 | 13.97 | 13.86 | 13.94 | 284,108 | +0.07(+0.52%) |
Apr 19, 2010 | 13.76 | 13.86 | 13.72 | 13.86 | 316,714 | +0.07(+0.52%) |
Apr 16, 2010 | 13.87 | 13.95 | 13.67 | 13.79 | 527,016 | -0.07(-0.52%) |
Apr 15, 2010 | 13.82 | 14.04 | 13.82 | 13.86 | 433,186 | +0.01(+0.08%) |
Apr 14, 2010 | 13.82 | 13.95 | 13.82 | 13.85 | 242,946 | -0.01(-0.04%) |
Apr 13, 2010 | 13.96 | 14.01 | 13.79 | 13.86 | 430,179 | -0.13(-0.95%) |
Apr 12, 2010 | 13.86 | 14.02 | 13.86 | 13.99 | 300,547 | +0.10(+0.75%) |
Apr 09, 2010 | 13.88 | 13.95 | 13.81 | 13.89 | 266,143 | +0.02(+0.12%) |
Apr 08, 2010 | 13.73 | 13.88 | 13.66 | 13.87 | 346,855 | +0.09(+0.69%) |
Apr 07, 2010 | 13.76 | 13.80 | 13.72 | 13.77 | 211,751 | -0.03(-0.23%) |
Apr 06, 2010 | 13.82 | 13.82 | 13.72 | 13.81 | 308,603 | +0.03(+0.21%) |
Apr 05, 2010 | 13.68 | 13.81 | 13.57 | 13.78 | 510,870 | +0.12(+0.91%) |
Apr 01, 2010 | 13.71 | 13.65 | 13.65 | 13.65 | 218,695 | -0.01(-0.04%) |
Mar 31, 2010 | 13.52 | 13.66 | 13.52 | 13.66 | 186,582 | +0.04(+0.32%) |
Mar 30, 2010 | 13.62 | 13.62 | 13.46 | 13.62 | 229,042 | +0.05(+0.36%) |
Mar 29, 2010 | 13.49 | 13.62 | 13.45 | 13.57 | 278,194 | +0.12(+0.90%) |
Mar 26, 2010 | 13.47 | 13.55 | 13.45 | 13.45 | 251,321 | -0.04(-0.30%) |
Mar 25, 2010 | 13.63 | 13.63 | 13.44 | 13.49 | 280,604 | -0.02(-0.17%) |
Mar 24, 2010 | 13.58 | 13.58 | 13.44 | 13.51 | 210,719 | +0.01(+0.04%) |
Mar 23, 2010 | 13.47 | 13.50 | 13.34 | 13.50 | 245,918 | +0.13(+0.97%) |
Mar 22, 2010 | 13.16 | 13.40 | 13.12 | 13.37 | 293,531 | +0.17(+1.29%) |
Mar 19, 2010 | 13.52 | 13.58 | 13.20 | 13.20 | 516,766 | -0.38(-2.80%) |
Mar 18, 2010 | 13.68 | 13.68 | 13.48 | 13.58 | 404,293 | -0.02(-0.17%) |
Mar 17, 2010 | 13.54 | 13.61 | 13.51 | 13.61 | 381,631 | +0.07(+0.51%) |
Mar 16, 2010 | 13.55 | 13.60 | 13.52 | 13.54 | 278,664 | -0.03(-0.19%) |
Mar 15, 2010 | 13.50 | 13.56 | 13.49 | 13.56 | 340,632 | +0.00(+0.02%) |
Mar 12, 2010 | 13.54 | 13.56 | 13.47 | 13.56 | 333,125 | +0.05(+0.38%) |
Mar 11, 2010 | 13.39 | 13.54 | 13.39 | 13.51 | 392,208 | +0.05(+0.36%) |
Mar 10, 2010 | 13.48 | 13.58 | 13.46 | 13.46 | 505,759 | -0.09(-0.66%) |
Mar 09, 2010 | 13.58 | 13.62 | 13.52 | 13.55 | 415,673 | -0.02(-0.15%) |
Mar 08, 2010 | 13.54 | 13.61 | 13.45 | 13.57 | 280,976 | +0.16(+1.20%) |
Mar 05, 2010 | 13.36 | 13.45 | 13.32 | 13.41 | 522,034 | +0.08(+0.58%) |
Mar 04, 2010 | 13.68 | 13.68 | 13.28 | 13.33 | 423,583 | -0.17(-1.26%) |
Mar 03, 2010 | 13.61 | 13.61 | 13.35 | 13.50 | 453,039 | -0.11(-0.80%) |
Mar 02, 2010 | 13.79 | 13.79 | 13.54 | 13.61 | 321,551 | +0.10(+0.77%) |
Mar 01, 2010 | 13.87 | 13.87 | 13.47 | 13.51 | 320,428 | -0.18(-1.30%) |
Feb 26, 2010 | 13.54 | 13.68 | 13.47 | 13.68 | 396,794 | +0.19(+1.38%) |
Feb 25, 2010 | 13.26 | 13.52 | 13.25 | 13.50 | 210,180 | +0.06(+0.47%) |
Feb 24, 2010 | 13.39 | 13.52 | 13.18 | 13.43 | 285,888 | +0.03(+0.24%) |
Feb 23, 2010 | 13.41 | 13.52 | 13.38 | 13.40 | 390,313 | +0.01(+0.06%) |
Feb 22, 2010 | 13.36 | 13.44 | 13.12 | 13.39 | 442,567 | +0.22(+1.68%) |
Feb 19, 2010 | 13.09 | 13.21 | 12.97 | 13.17 | 317,413 | +0.17(+1.33%) |
Feb 18, 2010 | 13.10 | 13.13 | 12.98 | 13.00 | 362,967 | -0.08(-0.64%) |
Feb 17, 2010 | 13.22 | 13.22 | 12.82 | 13.08 | 656,168 | +0.12(+0.91%) |
Feb 16, 2010 | 13.10 | 13.23 | 12.91 | 12.97 | 532,718 | -0.09(-0.70%) |
Feb 12, 2010 | 12.96 | 13.06 | 13.06 | 13.06 | 307,355 | +0.12(+0.89%) |
Feb 11, 2010 | 12.82 | 12.94 | 12.63 | 12.94 | 334,304 | +0.30(+2.41%) |
Feb 10, 2010 | 13.26 | 13.26 | 12.64 | 12.64 | 681,633 | -0.35(-2.68%) |
Feb 09, 2010 | 12.92 | 13.26 | 12.89 | 12.99 | 467,106 | +0.14(+1.10%) |
Feb 08, 2010 | 12.91 | 12.91 | 12.59 | 12.84 | 576,061 | +0.12(+0.93%) |
Feb 05, 2010 | 12.90 | 12.95 | 12.33 | 12.73 | 1,265,423 | -0.20(-1.58%) |
Feb 04, 2010 | 13.44 | 13.44 | 12.23 | 12.93 | 2,619,848 | -0.90(-6.53%) |
Feb 03, 2010 | 13.77 | 13.87 | 13.67 | 13.83 | 248,738 | +0.01(+0.10%) |
Feb 02, 2010 | 13.71 | 13.88 | 13.59 | 13.82 | 382,594 | +0.10(+0.75%) |