Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.87 | 14.87 | 14.59 | 14.59 | 51,703 | -0.21(-1.42%) |
Apr 29, 2010 | 14.68 | 14.84 | 14.64 | 14.80 | 56,813 | +0.16(+1.09%) |
Apr 28, 2010 | 14.66 | 14.72 | 14.60 | 14.64 | 33,453 | +0.00(+0.00%) |
Apr 27, 2010 | 14.85 | 14.87 | 14.64 | 14.64 | 63,098 | -0.24(-1.61%) |
Apr 26, 2010 | 14.81 | 14.90 | 14.76 | 14.88 | 41,964 | +0.05(+0.34%) |
Apr 23, 2010 | 14.58 | 14.83 | 14.58 | 14.83 | 68,805 | +0.26(+1.78%) |
Apr 22, 2010 | 14.56 | 14.65 | 14.53 | 14.57 | 105,253 | -0.06(-0.41%) |
Apr 21, 2010 | 14.61 | 14.66 | 14.40 | 14.63 | 113,153 | +0.05(+0.34%) |
Apr 20, 2010 | 14.54 | 14.65 | 14.51 | 14.58 | 77,601 | +0.09(+0.62%) |
Apr 19, 2010 | 14.61 | 14.64 | 14.38 | 14.49 | 77,088 | -0.20(-1.36%) |
Apr 16, 2010 | 14.75 | 14.85 | 14.60 | 14.69 | 75,866 | -0.11(-0.74%) |
Apr 15, 2010 | 14.75 | 14.88 | 14.70 | 14.80 | 65,154 | +0.03(+0.20%) |
Apr 14, 2010 | 14.55 | 14.79 | 14.55 | 14.77 | 91,902 | -0.03(-0.20%) |
Apr 13, 2010 | 14.77 | 14.84 | 14.75 | 14.80 | 83,820 | +0.00(+0.00%) |
Apr 12, 2010 | 14.78 | 14.89 | 14.76 | 14.80 | 64,325 | +0.04(+0.27%) |
Apr 09, 2010 | 14.61 | 14.90 | 14.61 | 14.76 | 52,059 | +0.12(+0.79%) |
Apr 08, 2010 | 14.64 | 14.68 | 14.56 | 14.64 | 47,109 | -0.01(-0.04%) |
Apr 07, 2010 | 14.74 | 14.76 | 14.59 | 14.65 | 84,710 | -0.09(-0.61%) |
Apr 06, 2010 | 14.63 | 14.80 | 14.60 | 14.74 | 109,669 | +0.11(+0.75%) |
Apr 05, 2010 | 14.61 | 14.64 | 14.41 | 14.63 | 49,038 | +0.22(+1.53%) |
Apr 01, 2010 | 14.35 | 14.41 | 14.41 | 14.41 | 32,000 | +0.08(+0.56%) |
Mar 31, 2010 | 14.32 | 14.37 | 14.28 | 14.33 | 31,223 | -0.00(-0.00%) |
Mar 30, 2010 | 14.35 | 14.41 | 14.30 | 14.33 | 49,797 | -0.03(-0.21%) |
Mar 29, 2010 | 14.38 | 14.40 | 14.32 | 14.36 | 29,396 | -0.02(-0.14%) |
Mar 26, 2010 | 14.44 | 14.44 | 14.28 | 14.38 | 38,055 | +0.00(+0.00%) |
Mar 25, 2010 | 14.36 | 14.48 | 14.36 | 14.38 | 39,773 | +0.05(+0.35%) |
Mar 24, 2010 | 14.28 | 14.41 | 14.27 | 14.33 | 44,727 | +0.01(+0.07%) |
Mar 23, 2010 | 14.29 | 14.35 | 14.19 | 14.32 | 56,299 | +0.01(+0.07%) |
Mar 22, 2010 | 14.17 | 14.31 | 14.10 | 14.31 | 43,317 | +0.08(+0.56%) |
Mar 19, 2010 | 14.48 | 14.48 | 14.21 | 14.23 | 36,989 | -0.21(-1.45%) |
Mar 18, 2010 | 14.42 | 14.44 | 14.30 | 14.44 | 34,050 | +0.05(+0.35%) |
Mar 17, 2010 | 14.34 | 14.53 | 14.34 | 14.39 | 36,024 | +0.09(+0.63%) |
Mar 16, 2010 | 14.20 | 14.34 | 14.20 | 14.30 | 31,474 | +0.11(+0.78%) |
Mar 15, 2010 | 14.13 | 14.20 | 14.13 | 14.19 | 29,499 | -0.04(-0.28%) |
Mar 12, 2010 | 14.31 | 14.38 | 14.23 | 14.23 | 56,087 | -0.06(-0.42%) |
Mar 11, 2010 | 14.26 | 14.36 | 14.16 | 14.29 | 75,572 | +0.02(+0.14%) |
Mar 10, 2010 | 14.20 | 14.31 | 14.20 | 14.27 | 56,509 | +0.09(+0.63%) |
Mar 09, 2010 | 14.19 | 14.28 | 14.16 | 14.18 | 45,086 | -0.05(-0.35%) |
Mar 08, 2010 | 14.15 | 14.24 | 14.15 | 14.23 | 35,439 | +0.04(+0.28%) |
Mar 05, 2010 | 14.05 | 14.19 | 14.05 | 14.19 | 54,339 | +0.17(+1.21%) |
Mar 04, 2010 | 14.07 | 14.09 | 13.94 | 14.02 | 56,806 | -0.02(-0.14%) |
Mar 03, 2010 | 13.97 | 14.11 | 13.93 | 14.04 | 38,794 | +0.09(+0.66%) |
Mar 02, 2010 | 13.97 | 14.00 | 13.88 | 13.95 | 86,933 | +0.06(+0.42%) |
Mar 01, 2010 | 13.88 | 14.00 | 13.88 | 13.89 | 79,308 | +0.01(+0.08%) |
Feb 26, 2010 | 13.70 | 13.90 | 13.68 | 13.88 | 31,472 | +0.20(+1.46%) |
Feb 25, 2010 | 13.61 | 13.73 | 13.50 | 13.68 | 39,373 | -0.02(-0.15%) |
Feb 24, 2010 | 13.74 | 13.83 | 13.67 | 13.70 | 24,400 | +0.01(+0.07%) |
Feb 23, 2010 | 13.82 | 13.84 | 13.65 | 13.69 | 70,176 | -0.13(-0.94%) |
Feb 22, 2010 | 13.85 | 13.90 | 13.80 | 13.82 | 82,807 | +0.04(+0.29%) |
Feb 19, 2010 | 13.86 | 13.90 | 13.78 | 13.78 | 38,476 | -0.11(-0.79%) |
Feb 18, 2010 | 13.82 | 13.91 | 13.82 | 13.89 | 46,463 | +0.03(+0.22%) |
Feb 17, 2010 | 13.73 | 13.86 | 13.71 | 13.86 | 98,814 | +0.14(+1.02%) |
Feb 16, 2010 | 13.50 | 13.75 | 13.50 | 13.72 | 73,223 | +0.29(+2.16%) |
Feb 12, 2010 | 13.42 | 13.43 | 13.43 | 13.43 | 59,500 | -0.10(-0.74%) |
Feb 11, 2010 | 13.33 | 13.54 | 13.27 | 13.53 | 43,565 | +0.16(+1.20%) |
Feb 10, 2010 | 13.32 | 13.37 | 13.19 | 13.37 | 47,123 | +0.02(+0.15%) |
Feb 09, 2010 | 13.29 | 13.43 | 13.20 | 13.35 | 62,651 | +0.15(+1.14%) |
Feb 08, 2010 | 13.14 | 13.31 | 13.08 | 13.20 | 60,605 | +0.00(+0.00%) |
Feb 05, 2010 | 13.53 | 13.53 | 13.08 | 13.20 | 118,404 | -0.20(-1.49%) |
Feb 04, 2010 | 13.79 | 13.81 | 13.40 | 13.40 | 59,703 | -0.47(-3.39%) |
Feb 03, 2010 | 13.83 | 13.90 | 13.70 | 13.87 | 59,960 | -0.05(-0.36%) |
Feb 02, 2010 | 13.70 | 13.93 | 13.66 | 13.92 | 90,940 | +0.21(+1.53%) |