Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.70 | 14.74 | 14.57 | 14.60 | 51,629 | -0.16(-1.05%) |
Apr 29, 2010 | 14.65 | 14.77 | 14.57 | 14.76 | 51,854 | +0.16(+1.10%) |
Apr 28, 2010 | 14.71 | 14.71 | 14.56 | 14.60 | 64,880 | -0.02(-0.17%) |
Apr 27, 2010 | 14.89 | 14.89 | 14.61 | 14.62 | 77,821 | -0.33(-2.24%) |
Apr 26, 2010 | 14.94 | 15.02 | 14.85 | 14.96 | 41,701 | -0.02(-0.13%) |
Apr 23, 2010 | 14.88 | 14.98 | 14.73 | 14.98 | 36,836 | +0.10(+0.68%) |
Apr 22, 2010 | 14.64 | 14.91 | 14.64 | 14.88 | 25,154 | +0.11(+0.72%) |
Apr 21, 2010 | 14.88 | 14.92 | 14.59 | 14.77 | 65,703 | -0.14(-0.91%) |
Apr 20, 2010 | 14.76 | 14.91 | 14.59 | 14.91 | 41,393 | +0.16(+1.05%) |
Apr 19, 2010 | 14.76 | 14.76 | 14.50 | 14.75 | 32,942 | -0.04(-0.29%) |
Apr 16, 2010 | 14.59 | 14.84 | 14.50 | 14.79 | 56,032 | +0.21(+1.46%) |
Apr 15, 2010 | 14.59 | 14.62 | 14.47 | 14.58 | 82,373 | -0.02(-0.17%) |
Apr 14, 2010 | 14.55 | 14.60 | 14.46 | 14.60 | 50,571 | +0.08(+0.53%) |
Apr 13, 2010 | 14.52 | 14.53 | 14.43 | 14.53 | 16,628 | -0.04(-0.27%) |
Apr 12, 2010 | 14.59 | 14.59 | 14.48 | 14.57 | 38,529 | +0.05(+0.33%) |
Apr 09, 2010 | 14.59 | 14.59 | 14.48 | 14.52 | 23,636 | -0.09(-0.60%) |
Apr 08, 2010 | 14.56 | 14.61 | 14.49 | 14.60 | 46,636 | -0.03(-0.23%) |
Apr 07, 2010 | 14.58 | 14.67 | 14.56 | 14.64 | 109,256 | +0.02(+0.17%) |
Apr 06, 2010 | 14.63 | 14.63 | 14.50 | 14.61 | 62,541 | +0.02(+0.13%) |
Apr 05, 2010 | 14.55 | 14.61 | 14.46 | 14.59 | 63,851 | +0.12(+0.80%) |
Apr 01, 2010 | 14.48 | 14.48 | 14.48 | 14.48 | 153,234 | +0.03(+0.20%) |
Mar 31, 2010 | 14.55 | 14.59 | 14.43 | 14.45 | 41,152 | -0.17(-1.16%) |
Mar 30, 2010 | 14.54 | 14.64 | 14.52 | 14.62 | 34,185 | +0.14(+0.97%) |
Mar 29, 2010 | 14.36 | 14.51 | 14.31 | 14.48 | 36,555 | +0.11(+0.78%) |
Mar 26, 2010 | 14.39 | 14.47 | 14.28 | 14.37 | 28,968 | +0.05(+0.37%) |
Mar 25, 2010 | 14.64 | 14.68 | 14.31 | 14.31 | 40,612 | -0.20(-1.37%) |
Mar 24, 2010 | 14.69 | 14.76 | 14.50 | 14.51 | 30,502 | -0.19(-1.32%) |
Mar 23, 2010 | 14.67 | 14.76 | 14.49 | 14.71 | 44,211 | -0.03(-0.23%) |
Mar 22, 2010 | 14.61 | 14.76 | 14.24 | 14.74 | 52,487 | +0.06(+0.43%) |
Mar 19, 2010 | 14.86 | 14.86 | 14.46 | 14.68 | 107,229 | -0.15(-1.01%) |
Mar 18, 2010 | 14.90 | 14.97 | 14.80 | 14.83 | 43,113 | -0.13(-0.84%) |
Mar 17, 2010 | 15.06 | 15.06 | 14.58 | 14.95 | 92,353 | -0.10(-0.68%) |
Mar 16, 2010 | 15.15 | 15.15 | 14.80 | 15.06 | 63,583 | +0.00(+0.00%) |
Mar 15, 2010 | 14.97 | 15.11 | 14.95 | 15.06 | 42,918 | -0.07(-0.48%) |
Mar 12, 2010 | 15.02 | 15.16 | 14.75 | 15.13 | 136,133 | +0.12(+0.81%) |
Mar 11, 2010 | 14.99 | 15.10 | 14.93 | 15.01 | 38,131 | +0.02(+0.11%) |
Mar 10, 2010 | 14.90 | 15.03 | 14.67 | 14.99 | 87,185 | +0.04(+0.29%) |
Mar 09, 2010 | 14.98 | 15.02 | 14.65 | 14.95 | 75,531 | -0.03(-0.19%) |
Mar 08, 2010 | 15.07 | 15.13 | 14.87 | 14.98 | 64,864 | -0.12(-0.76%) |
Mar 05, 2010 | 15.00 | 15.24 | 14.91 | 15.09 | 114,448 | +0.27(+1.81%) |
Mar 04, 2010 | 14.69 | 14.84 | 14.61 | 14.82 | 36,711 | +0.13(+0.88%) |
Mar 03, 2010 | 14.89 | 14.93 | 14.67 | 14.69 | 81,689 | -0.13(-0.91%) |
Mar 02, 2010 | 14.73 | 14.92 | 14.63 | 14.83 | 68,145 | +0.10(+0.68%) |
Mar 01, 2010 | 14.43 | 14.76 | 14.43 | 14.73 | 47,372 | +0.35(+2.40%) |
Feb 26, 2010 | 14.67 | 14.67 | 14.36 | 14.38 | 50,253 | -0.29(-1.96%) |
Feb 25, 2010 | 14.42 | 14.68 | 14.42 | 14.67 | 48,447 | +0.08(+0.56%) |
Feb 24, 2010 | 14.65 | 14.72 | 14.47 | 14.59 | 40,667 | +0.02(+0.13%) |
Feb 23, 2010 | 14.51 | 14.68 | 14.48 | 14.57 | 45,876 | +0.07(+0.46%) |
Feb 22, 2010 | 14.48 | 14.54 | 14.34 | 14.50 | 38,192 | +0.00(+0.00%) |
Feb 19, 2010 | 14.39 | 14.80 | 14.39 | 14.50 | 62,641 | +0.12(+0.87%) |
Feb 18, 2010 | 14.39 | 14.61 | 14.23 | 14.38 | 42,461 | -0.01(-0.07%) |
Feb 17, 2010 | 14.25 | 14.39 | 14.09 | 14.39 | 65,549 | +0.13(+0.91%) |
Feb 16, 2010 | 14.36 | 14.36 | 14.08 | 14.26 | 60,668 | -0.03(-0.20%) |
Feb 12, 2010 | 14.04 | 14.28 | 14.28 | 14.28 | 132,503 | +0.12(+0.81%) |
Feb 11, 2010 | 13.74 | 14.17 | 13.73 | 14.17 | 39,182 | +0.37(+2.71%) |
Feb 10, 2010 | 13.78 | 13.85 | 13.55 | 13.79 | 55,253 | -0.05(-0.38%) |
Feb 09, 2010 | 13.96 | 14.03 | 13.80 | 13.85 | 26,215 | +0.05(+0.38%) |
Feb 08, 2010 | 14.07 | 14.07 | 13.77 | 13.79 | 55,789 | -0.25(-1.78%) |
Feb 05, 2010 | 13.90 | 14.10 | 13.80 | 14.04 | 30,821 | +0.18(+1.28%) |
Feb 04, 2010 | 14.14 | 14.14 | 13.79 | 13.87 | 64,514 | -0.35(-2.46%) |
Feb 03, 2010 | 14.35 | 14.64 | 14.08 | 14.22 | 46,382 | -0.15(-1.04%) |
Feb 02, 2010 | 14.35 | 14.41 | 14.28 | 14.37 | 78,333 | +0.00(+0.03%) |