Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.05 | 14.05 | 13.50 | 13.51 | 55,671 | -0.48(-3.40%) |
Apr 29, 2010 | 13.85 | 14.02 | 13.79 | 13.99 | 30,603 | +0.20(+1.46%) |
Apr 28, 2010 | 13.58 | 13.79 | 13.50 | 13.79 | 10,417 | +0.26(+1.92%) |
Apr 27, 2010 | 13.63 | 13.71 | 13.52 | 13.53 | 34,009 | -0.10(-0.74%) |
Apr 26, 2010 | 13.87 | 13.87 | 13.61 | 13.63 | 5,336 | -0.22(-1.61%) |
Apr 23, 2010 | 13.93 | 13.93 | 13.78 | 13.85 | 23,484 | -0.03(-0.21%) |
Apr 22, 2010 | 13.86 | 13.92 | 13.79 | 13.88 | 34,663 | +0.01(+0.05%) |
Apr 21, 2010 | 13.69 | 13.88 | 13.64 | 13.87 | 64,201 | +0.16(+1.15%) |
Apr 20, 2010 | 13.69 | 13.82 | 13.64 | 13.71 | 13,480 | +0.05(+0.37%) |
Apr 19, 2010 | 13.63 | 13.74 | 13.60 | 13.66 | 46,378 | +0.02(+0.16%) |
Apr 16, 2010 | 13.73 | 13.74 | 13.42 | 13.64 | 112,383 | -0.07(-0.52%) |
Apr 15, 2010 | 13.66 | 13.76 | 13.66 | 13.71 | 54,217 | +0.06(+0.42%) |
Apr 14, 2010 | 13.66 | 13.68 | 13.45 | 13.66 | 120,680 | +0.02(+0.16%) |
Apr 13, 2010 | 13.69 | 13.83 | 13.53 | 13.64 | 95,788 | -0.12(-0.84%) |
Apr 12, 2010 | 13.92 | 13.94 | 13.70 | 13.75 | 17,918 | -0.20(-1.44%) |
Apr 09, 2010 | 14.05 | 14.10 | 13.92 | 13.95 | 51,479 | -0.09(-0.67%) |
Apr 08, 2010 | 14.05 | 14.07 | 13.87 | 14.05 | 55,474 | -0.01(-0.05%) |
Apr 07, 2010 | 14.00 | 14.20 | 13.83 | 14.05 | 70,337 | +0.00(+0.00%) |
Apr 06, 2010 | 13.89 | 14.06 | 13.79 | 14.05 | 85,357 | +0.06(+0.46%) |
Apr 05, 2010 | 13.97 | 14.21 | 13.88 | 13.99 | 106,769 | +0.02(+0.14%) |
Apr 01, 2010 | 14.02 | 13.97 | 13.97 | 13.97 | 83,342 | -0.05(-0.35%) |
Mar 31, 2010 | 14.22 | 14.23 | 13.99 | 14.02 | 923,767 | -0.20(-1.42%) |
Mar 30, 2010 | 14.19 | 14.29 | 14.12 | 14.22 | 199,935 | +0.00(+0.00%) |
Mar 29, 2010 | 14.22 | 14.22 | 14.12 | 14.22 | 63,708 | +0.03(+0.20%) |
Mar 26, 2010 | 14.16 | 14.22 | 14.11 | 14.19 | 51,639 | -0.01(-0.10%) |
Mar 25, 2010 | 14.22 | 14.27 | 14.15 | 14.20 | 58,895 | -0.01(-0.10%) |
Mar 24, 2010 | 14.05 | 14.23 | 14.05 | 14.22 | 76,067 | -0.01(-0.05%) |
Mar 23, 2010 | 14.20 | 14.24 | 13.99 | 14.23 | 93,055 | +0.02(+0.15%) |
Mar 22, 2010 | 14.18 | 14.31 | 14.01 | 14.20 | 56,039 | -0.01(-0.10%) |
Mar 19, 2010 | 14.20 | 14.22 | 13.75 | 14.22 | 61,207 | +0.11(+0.77%) |
Mar 18, 2010 | 14.22 | 14.32 | 14.11 | 14.11 | 23,127 | -0.14(-1.01%) |
Mar 17, 2010 | 14.22 | 14.32 | 14.12 | 14.25 | 116,291 | +0.03(+0.20%) |
Mar 16, 2010 | 13.89 | 14.25 | 13.86 | 14.23 | 69,399 | +0.04(+0.30%) |
Mar 15, 2010 | 14.18 | 14.22 | 14.10 | 14.18 | 19,446 | -0.02(-0.15%) |
Mar 12, 2010 | 14.24 | 14.26 | 14.05 | 14.20 | 33,087 | -0.01(-0.05%) |
Mar 11, 2010 | 14.29 | 14.36 | 14.11 | 14.21 | 133,175 | -0.06(-0.40%) |
Mar 10, 2010 | 13.97 | 14.33 | 13.97 | 14.27 | 56,221 | +0.19(+1.38%) |
Mar 09, 2010 | 13.83 | 14.12 | 13.74 | 14.07 | 87,355 | +0.04(+0.26%) |
Mar 08, 2010 | 14.05 | 14.11 | 13.94 | 14.04 | 13,273 | +0.02(+0.15%) |
Mar 05, 2010 | 14.12 | 14.22 | 14.01 | 14.02 | 14,523 | -0.21(-1.47%) |
Mar 04, 2010 | 14.05 | 14.33 | 13.96 | 14.23 | 25,989 | +0.01(+0.05%) |
Mar 03, 2010 | 14.36 | 14.39 | 14.00 | 14.22 | 101,135 | +0.02(+0.15%) |
Mar 02, 2010 | 14.29 | 14.29 | 13.73 | 14.20 | 73,657 | -0.09(-0.60%) |
Mar 01, 2010 | 14.37 | 14.43 | 13.68 | 14.28 | 45,699 | -0.10(-0.70%) |
Feb 26, 2010 | 14.00 | 14.43 | 13.71 | 14.38 | 111,401 | +0.53(+3.85%) |
Feb 25, 2010 | 14.02 | 14.02 | 13.69 | 13.85 | 67,507 | -0.28(-1.99%) |
Feb 24, 2010 | 14.19 | 14.24 | 13.92 | 14.13 | 25,232 | -0.09(-0.61%) |
Feb 23, 2010 | 14.33 | 14.40 | 14.09 | 14.22 | 44,434 | -0.13(-0.90%) |
Feb 22, 2010 | 14.41 | 14.41 | 14.18 | 14.35 | 20,280 | -0.05(-0.35%) |
Feb 19, 2010 | 14.43 | 14.43 | 14.35 | 14.40 | 126,403 | +0.00(+0.00%) |
Feb 18, 2010 | 14.10 | 14.46 | 14.10 | 14.40 | 64,793 | +0.00(+0.00%) |
Feb 17, 2010 | 14.36 | 14.43 | 14.24 | 14.40 | 168,245 | +0.01(+0.05%) |
Feb 16, 2010 | 13.97 | 14.40 | 13.95 | 14.39 | 229,359 | +0.53(+3.84%) |
Feb 12, 2010 | 13.75 | 13.86 | 13.86 | 13.86 | 47,783 | +0.11(+0.79%) |
Feb 11, 2010 | 13.57 | 13.75 | 13.53 | 13.75 | 178,853 | +0.14(+1.06%) |
Feb 10, 2010 | 13.51 | 13.61 | 13.46 | 13.61 | 102,511 | +0.01(+0.11%) |
Feb 09, 2010 | 13.58 | 13.61 | 13.50 | 13.59 | 44,749 | -0.01(-0.11%) |
Feb 08, 2010 | 13.61 | 13.62 | 13.57 | 13.61 | 22,224 | +0.00(+0.00%) |
Feb 05, 2010 | 13.56 | 13.64 | 13.53 | 13.61 | 63,757 | +0.00(+0.00%) |
Feb 04, 2010 | 13.61 | 13.61 | 13.51 | 13.61 | 105,345 | +0.00(+0.00%) |
Feb 03, 2010 | 13.61 | 13.68 | 13.50 | 13.61 | 51,811 | -0.04(-0.26%) |
Feb 02, 2010 | 13.68 | 13.68 | 13.64 | 13.64 | 100,360 | -0.02(-0.16%) |