Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.34 | 14.43 | 13.95 | 13.96 | 793,436 | -0.45(-3.12%) |
Apr 29, 2010 | 14.14 | 14.44 | 13.93 | 14.41 | 704,046 | +0.36(+2.56%) |
Apr 28, 2010 | 13.73 | 14.10 | 13.65 | 14.05 | 989,614 | +0.38(+2.78%) |
Apr 27, 2010 | 13.55 | 13.93 | 13.13 | 13.67 | 1,230,516 | +0.05(+0.37%) |
Apr 26, 2010 | 14.22 | 14.26 | 13.25 | 13.62 | 1,512,475 | -0.64(-4.49%) |
Apr 23, 2010 | 14.50 | 14.68 | 14.17 | 14.26 | 548,278 | -0.24(-1.66%) |
Apr 22, 2010 | 14.39 | 14.52 | 14.15 | 14.50 | 407,717 | +0.03(+0.21%) |
Apr 21, 2010 | 14.44 | 14.80 | 14.37 | 14.47 | 813,646 | +0.00(+0.00%) |
Apr 20, 2010 | 14.14 | 14.47 | 14.12 | 14.47 | 529,838 | +0.36(+2.55%) |
Apr 19, 2010 | 14.26 | 14.55 | 13.96 | 14.11 | 425,975 | -0.17(-1.19%) |
Apr 16, 2010 | 14.66 | 14.66 | 14.23 | 14.28 | 657,437 | -0.47(-3.19%) |
Apr 15, 2010 | 14.58 | 14.79 | 14.53 | 14.75 | 408,995 | +0.19(+1.30%) |
Apr 14, 2010 | 14.79 | 14.80 | 14.42 | 14.56 | 613,149 | -0.12(-0.82%) |
Apr 13, 2010 | 14.59 | 14.75 | 14.39 | 14.68 | 448,702 | +0.08(+0.55%) |
Apr 12, 2010 | 15.01 | 15.03 | 14.49 | 14.60 | 539,871 | -0.36(-2.41%) |
Apr 09, 2010 | 14.62 | 14.96 | 14.30 | 14.96 | 421,919 | +0.38(+2.61%) |
Apr 08, 2010 | 14.53 | 14.67 | 14.32 | 14.58 | 556,609 | -0.05(-0.34%) |
Apr 07, 2010 | 15.04 | 15.19 | 14.47 | 14.63 | 923,532 | -0.47(-3.11%) |
Apr 06, 2010 | 15.52 | 15.61 | 15.08 | 15.10 | 869,056 | -0.48(-3.08%) |
Apr 05, 2010 | 15.54 | 15.72 | 15.47 | 15.58 | 389,277 | +0.03(+0.19%) |
Apr 01, 2010 | 15.34 | 15.55 | 15.55 | 15.55 | 665,700 | +0.34(+2.24%) |
Mar 31, 2010 | 15.26 | 15.46 | 15.18 | 15.21 | 534,829 | -0.11(-0.72%) |
Mar 30, 2010 | 15.39 | 15.58 | 15.15 | 15.32 | 286,726 | -0.01(-0.07%) |
Mar 29, 2010 | 15.26 | 15.36 | 15.11 | 15.33 | 358,408 | +0.13(+0.86%) |
Mar 26, 2010 | 15.55 | 15.66 | 15.17 | 15.20 | 515,600 | -0.32(-2.06%) |
Mar 25, 2010 | 15.51 | 15.84 | 15.37 | 15.52 | 579,101 | +0.15(+0.98%) |
Mar 24, 2010 | 15.55 | 15.73 | 15.37 | 15.37 | 574,634 | -0.13(-0.84%) |
Mar 23, 2010 | 15.15 | 15.51 | 15.04 | 15.50 | 623,802 | +0.31(+2.04%) |
Mar 22, 2010 | 14.81 | 15.20 | 14.61 | 15.19 | 949,957 | +0.35(+2.36%) |
Mar 19, 2010 | 15.38 | 15.38 | 14.83 | 14.84 | 1,076,783 | -0.45(-2.94%) |
Mar 18, 2010 | 15.12 | 15.47 | 15.00 | 15.29 | 1,010,181 | +0.07(+0.46%) |
Mar 17, 2010 | 15.35 | 15.44 | 15.18 | 15.22 | 584,511 | -0.15(-0.98%) |
Mar 16, 2010 | 15.44 | 15.50 | 15.15 | 15.37 | 847,653 | -0.03(-0.19%) |
Mar 15, 2010 | 15.25 | 15.50 | 15.07 | 15.40 | 688,602 | +0.01(+0.06%) |
Mar 12, 2010 | 15.52 | 15.56 | 15.04 | 15.39 | 834,596 | -0.07(-0.45%) |
Mar 11, 2010 | 15.33 | 15.51 | 15.06 | 15.46 | 729,011 | +0.10(+0.65%) |
Mar 10, 2010 | 15.32 | 15.51 | 15.29 | 15.36 | 1,004,312 | +0.07(+0.46%) |
Mar 09, 2010 | 14.81 | 15.30 | 14.76 | 15.29 | 1,413,764 | +0.40(+2.69%) |
Mar 08, 2010 | 15.07 | 15.30 | 14.85 | 14.89 | 1,416,322 | -0.05(-0.33%) |
Mar 05, 2010 | 14.74 | 15.15 | 14.71 | 14.94 | 1,701,040 | +0.36(+2.47%) |
Mar 04, 2010 | 14.28 | 14.74 | 14.23 | 14.58 | 1,519,893 | +0.26(+1.82%) |
Mar 03, 2010 | 12.59 | 14.43 | 12.53 | 14.32 | 4,506,729 | +1.79(+14.29%) |
Mar 02, 2010 | 12.83 | 12.90 | 12.46 | 12.53 | 1,202,461 | -0.24(-1.88%) |
Mar 01, 2010 | 12.43 | 12.80 | 12.37 | 12.77 | 641,337 | +0.38(+3.07%) |
Feb 26, 2010 | 12.53 | 12.63 | 12.34 | 12.39 | 532,752 | -0.20(-1.59%) |
Feb 25, 2010 | 12.46 | 12.61 | 12.25 | 12.59 | 452,656 | -0.08(-0.63%) |
Feb 24, 2010 | 12.55 | 12.85 | 12.50 | 12.67 | 302,424 | +0.15(+1.20%) |
Feb 23, 2010 | 12.97 | 13.00 | 12.49 | 12.52 | 607,500 | -0.41(-3.17%) |
Feb 22, 2010 | 12.85 | 12.97 | 12.75 | 12.93 | 646,409 | +0.09(+0.70%) |
Feb 19, 2010 | 12.90 | 13.00 | 12.76 | 12.84 | 809,831 | -0.03(-0.23%) |
Feb 18, 2010 | 12.64 | 12.88 | 12.47 | 12.87 | 511,389 | +0.27(+2.14%) |
Feb 17, 2010 | 12.15 | 12.86 | 12.14 | 12.60 | 1,278,364 | +0.48(+3.96%) |
Feb 16, 2010 | 11.98 | 12.15 | 11.88 | 12.12 | 446,639 | +0.20(+1.68%) |
Feb 12, 2010 | 11.61 | 11.92 | 11.92 | 11.92 | 522,400 | +0.14(+1.19%) |
Feb 11, 2010 | 11.66 | 11.82 | 11.45 | 11.78 | 290,937 | +0.09(+0.77%) |
Feb 10, 2010 | 11.63 | 11.72 | 11.38 | 11.69 | 389,559 | -0.02(-0.17%) |
Feb 09, 2010 | 11.56 | 11.76 | 11.40 | 11.71 | 611,817 | +0.31(+2.72%) |
Feb 08, 2010 | 11.34 | 11.62 | 11.15 | 11.40 | 497,307 | +0.08(+0.71%) |
Feb 05, 2010 | 11.34 | 11.45 | 10.96 | 11.32 | 490,560 | +0.04(+0.35%) |
Feb 04, 2010 | 11.80 | 11.80 | 11.27 | 11.28 | 887,093 | -0.67(-5.61%) |
Feb 03, 2010 | 11.87 | 11.97 | 11.67 | 11.95 | 516,861 | +0.07(+0.59%) |
Feb 02, 2010 | 11.32 | 11.93 | 11.23 | 11.88 | 835,694 | +0.54(+4.76%) |