Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.24 | 15.45 | 14.84 | 14.88 | 420,464 | -0.39(-2.56%) |
Apr 29, 2010 | 15.00 | 15.38 | 14.73 | 15.27 | 368,253 | +0.42(+2.84%) |
Apr 28, 2010 | 14.88 | 15.11 | 14.71 | 14.84 | 347,403 | +0.10(+0.67%) |
Apr 27, 2010 | 14.81 | 15.12 | 14.63 | 14.75 | 582,777 | -0.14(-0.92%) |
Apr 26, 2010 | 15.27 | 15.32 | 14.87 | 14.88 | 242,714 | -0.38(-2.48%) |
Apr 23, 2010 | 15.29 | 15.43 | 14.91 | 15.26 | 500,872 | +0.02(+0.16%) |
Apr 22, 2010 | 14.63 | 15.48 | 14.59 | 15.24 | 635,504 | +0.41(+2.76%) |
Apr 21, 2010 | 14.50 | 14.85 | 14.49 | 14.83 | 469,734 | +0.33(+2.31%) |
Apr 20, 2010 | 14.11 | 14.53 | 14.05 | 14.49 | 391,549 | +0.43(+3.09%) |
Apr 19, 2010 | 13.94 | 14.19 | 13.72 | 14.06 | 230,799 | +0.07(+0.53%) |
Apr 16, 2010 | 14.39 | 14.39 | 13.80 | 13.98 | 501,308 | -0.43(-3.01%) |
Apr 15, 2010 | 13.96 | 14.59 | 13.96 | 14.42 | 289,805 | +0.36(+2.56%) |
Apr 14, 2010 | 13.65 | 14.20 | 13.62 | 14.06 | 523,188 | +0.21(+1.52%) |
Apr 13, 2010 | 14.29 | 14.43 | 13.68 | 13.85 | 377,476 | -0.47(-3.29%) |
Apr 12, 2010 | 14.21 | 14.65 | 14.08 | 14.32 | 425,839 | +0.17(+1.23%) |
Apr 09, 2010 | 14.67 | 14.70 | 14.11 | 14.14 | 444,407 | -0.37(-2.52%) |
Apr 08, 2010 | 14.38 | 14.58 | 14.16 | 14.51 | 362,953 | +0.11(+0.73%) |
Apr 07, 2010 | 14.38 | 14.67 | 14.32 | 14.40 | 386,710 | -0.06(-0.43%) |
Apr 06, 2010 | 13.93 | 14.63 | 13.80 | 14.47 | 1,094,795 | +0.48(+3.46%) |
Apr 05, 2010 | 14.03 | 14.10 | 13.84 | 13.98 | 249,514 | -0.05(-0.35%) |
Apr 01, 2010 | 13.94 | 14.03 | 14.03 | 14.03 | 428,042 | -0.11(-0.75%) |
Mar 31, 2010 | 13.92 | 14.33 | 13.73 | 14.14 | 568,304 | +0.18(+1.29%) |
Mar 30, 2010 | 14.11 | 14.25 | 13.88 | 13.96 | 350,765 | -0.11(-0.75%) |
Mar 29, 2010 | 14.29 | 14.30 | 13.88 | 14.06 | 563,092 | -0.19(-1.30%) |
Mar 26, 2010 | 14.44 | 14.65 | 14.14 | 14.25 | 473,679 | -0.17(-1.16%) |
Mar 25, 2010 | 14.24 | 14.68 | 14.05 | 14.42 | 485,710 | +0.30(+2.15%) |
Mar 24, 2010 | 14.40 | 14.53 | 14.08 | 14.11 | 264,159 | -0.29(-1.98%) |
Mar 23, 2010 | 14.45 | 14.62 | 14.10 | 14.40 | 218,621 | -0.12(-0.81%) |
Mar 22, 2010 | 14.08 | 14.58 | 14.01 | 14.52 | 379,177 | +0.30(+2.14%) |
Mar 19, 2010 | 13.88 | 14.21 | 13.74 | 14.21 | 903,781 | +0.36(+2.59%) |
Mar 18, 2010 | 13.77 | 14.10 | 13.75 | 13.85 | 338,696 | +0.11(+0.77%) |
Mar 17, 2010 | 13.80 | 14.14 | 13.67 | 13.75 | 568,515 | -0.08(-0.58%) |
Mar 16, 2010 | 13.55 | 13.85 | 13.38 | 13.83 | 310,548 | +0.25(+1.83%) |
Mar 15, 2010 | 13.48 | 13.63 | 13.37 | 13.58 | 390,713 | +0.01(+0.09%) |
Mar 12, 2010 | 13.62 | 13.70 | 13.48 | 13.57 | 386,628 | +0.01(+0.09%) |
Mar 11, 2010 | 13.13 | 13.57 | 13.10 | 13.56 | 487,980 | +0.30(+2.29%) |
Mar 10, 2010 | 13.07 | 13.35 | 12.55 | 13.25 | 540,863 | +0.17(+1.28%) |
Mar 09, 2010 | 12.80 | 13.26 | 12.68 | 13.09 | 446,597 | +0.23(+1.78%) |
Mar 08, 2010 | 12.74 | 12.96 | 12.74 | 12.86 | 240,184 | -0.02(-0.14%) |
Mar 05, 2010 | 12.53 | 12.87 | 12.33 | 12.87 | 410,178 | +0.15(+1.22%) |
Mar 04, 2010 | 12.69 | 12.82 | 12.61 | 12.72 | 223,946 | +0.06(+0.49%) |
Mar 03, 2010 | 12.68 | 12.79 | 12.63 | 12.66 | 242,049 | +0.05(+0.39%) |
Mar 02, 2010 | 12.57 | 12.68 | 12.50 | 12.61 | 436,582 | +0.07(+0.54%) |
Mar 01, 2010 | 12.67 | 12.82 | 12.50 | 12.54 | 382,425 | -0.03(-0.25%) |
Feb 26, 2010 | 12.79 | 12.86 | 12.45 | 12.57 | 506,885 | -0.17(-1.31%) |
Feb 25, 2010 | 13.05 | 13.10 | 12.64 | 12.74 | 724,303 | +0.14(+1.08%) |
Feb 24, 2010 | 12.58 | 12.73 | 12.51 | 12.60 | 455,060 | +0.11(+0.89%) |
Feb 23, 2010 | 12.56 | 12.61 | 12.32 | 12.49 | 249,497 | -0.14(-1.08%) |
Feb 22, 2010 | 12.52 | 12.71 | 12.29 | 12.63 | 390,273 | +0.20(+1.64%) |
Feb 19, 2010 | 12.39 | 12.57 | 12.24 | 12.42 | 260,630 | +0.04(+0.35%) |
Feb 18, 2010 | 12.37 | 12.45 | 12.27 | 12.38 | 165,034 | +0.03(+0.25%) |
Feb 17, 2010 | 12.35 | 12.42 | 12.16 | 12.35 | 294,911 | +0.01(+0.05%) |
Feb 16, 2010 | 12.32 | 12.35 | 12.11 | 12.34 | 163,193 | +0.10(+0.81%) |
Feb 12, 2010 | 11.92 | 12.24 | 12.24 | 12.24 | 269,838 | +0.13(+1.07%) |
Feb 11, 2010 | 12.19 | 12.34 | 12.06 | 12.11 | 177,297 | -0.14(-1.11%) |
Feb 10, 2010 | 12.10 | 12.26 | 11.87 | 12.25 | 323,113 | +0.12(+0.97%) |
Feb 09, 2010 | 12.30 | 12.40 | 12.00 | 12.13 | 246,421 | +0.05(+0.41%) |
Feb 08, 2010 | 12.30 | 12.30 | 11.95 | 12.08 | 245,405 | -0.22(-1.76%) |
Feb 05, 2010 | 12.07 | 12.50 | 11.78 | 12.30 | 579,222 | +0.22(+1.85%) |
Feb 04, 2010 | 11.92 | 12.16 | 11.81 | 12.08 | 624,296 | +0.04(+0.31%) |
Feb 03, 2010 | 12.35 | 12.35 | 11.90 | 12.04 | 575,235 | -0.34(-2.75%) |
Feb 02, 2010 | 12.44 | 12.55 | 12.22 | 12.38 | 277,757 | -0.06(-0.50%) |