Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.35 | 15.35 | 14.83 | 14.83 | 12,922 | -0.52(-3.39%) |
Apr 29, 2010 | 14.93 | 15.37 | 14.93 | 15.35 | 14,430 | +0.49(+3.28%) |
Apr 28, 2010 | 14.94 | 14.95 | 14.79 | 14.86 | 10,061 | -0.02(-0.10%) |
Apr 27, 2010 | 15.20 | 15.30 | 14.88 | 14.88 | 82,600 | -0.33(-2.19%) |
Apr 26, 2010 | 15.21 | 15.44 | 15.21 | 15.21 | 61,387 | -0.05(-0.30%) |
Apr 23, 2010 | 15.27 | 15.27 | 15.09 | 15.26 | 5,161 | +0.09(+0.61%) |
Apr 22, 2010 | 14.81 | 15.16 | 14.70 | 15.16 | 3,788 | +0.18(+1.23%) |
Apr 21, 2010 | 15.30 | 15.30 | 14.86 | 14.98 | 22,682 | -0.31(-2.04%) |
Apr 20, 2010 | 15.15 | 15.33 | 15.15 | 15.29 | 45,607 | +0.28(+1.90%) |
Apr 19, 2010 | 15.15 | 15.15 | 14.77 | 15.01 | 6,914 | -0.20(-1.33%) |
Apr 16, 2010 | 15.55 | 15.55 | 15.12 | 15.21 | 21,244 | -0.37(-2.36%) |
Apr 15, 2010 | 15.40 | 15.60 | 15.38 | 15.58 | 19,342 | +0.21(+1.38%) |
Apr 14, 2010 | 15.07 | 15.38 | 15.07 | 15.37 | 10,270 | +0.46(+3.11%) |
Apr 13, 2010 | 14.81 | 14.91 | 14.81 | 14.90 | 15,533 | +0.07(+0.46%) |
Apr 12, 2010 | 14.72 | 14.92 | 14.72 | 14.83 | 22,007 | +0.14(+0.95%) |
Apr 09, 2010 | 14.71 | 14.75 | 14.68 | 14.70 | 15,236 | -0.05(-0.31%) |
Apr 08, 2010 | 14.71 | 14.74 | 14.55 | 14.74 | 9,840 | -0.04(-0.26%) |
Apr 07, 2010 | 14.63 | 14.83 | 14.63 | 14.78 | 21,084 | +0.18(+1.20%) |
Apr 06, 2010 | 14.67 | 14.67 | 14.58 | 14.60 | 9,204 | -0.04(-0.31%) |
Apr 05, 2010 | 14.46 | 14.65 | 14.46 | 14.65 | 8,994 | +0.36(+2.51%) |
Apr 01, 2010 | 14.46 | 14.29 | 14.29 | 14.29 | 5,661 | -0.04(-0.27%) |
Mar 31, 2010 | 14.38 | 14.48 | 14.33 | 14.33 | 7,073 | -0.08(-0.55%) |
Mar 30, 2010 | 14.36 | 14.41 | 14.25 | 14.41 | 6,331 | +0.12(+0.81%) |
Mar 29, 2010 | 14.25 | 14.36 | 14.25 | 14.29 | 3,908 | +0.18(+1.28%) |
Mar 26, 2010 | 14.11 | 14.25 | 14.05 | 14.11 | 3,809 | +0.01(+0.05%) |
Mar 25, 2010 | 14.18 | 14.25 | 14.11 | 14.11 | 30,649 | +0.07(+0.52%) |
Mar 24, 2010 | 14.22 | 14.22 | 14.03 | 14.03 | 32,814 | -0.20(-1.42%) |
Mar 23, 2010 | 13.99 | 14.24 | 13.99 | 14.24 | 13,877 | +0.30(+2.17%) |
Mar 22, 2010 | 13.80 | 13.93 | 13.67 | 13.93 | 7,148 | +0.11(+0.80%) |
Mar 19, 2010 | 13.96 | 13.96 | 13.77 | 13.82 | 12,382 | -0.24(-1.70%) |
Mar 18, 2010 | 14.13 | 14.14 | 14.02 | 14.06 | 10,732 | -0.15(-1.03%) |
Mar 17, 2010 | 14.13 | 14.28 | 14.13 | 14.21 | 24,635 | +0.19(+1.39%) |
Mar 16, 2010 | 14.03 | 14.03 | 13.83 | 14.01 | 12,861 | +0.14(+0.98%) |
Mar 15, 2010 | 13.82 | 14.16 | 13.80 | 13.88 | 14,673 | -0.16(-1.11%) |
Mar 12, 2010 | 14.17 | 14.17 | 13.98 | 14.03 | 10,501 | -0.03(-0.20%) |
Mar 11, 2010 | 13.92 | 14.06 | 13.91 | 14.06 | 10,667 | +0.08(+0.59%) |
Mar 10, 2010 | 13.72 | 13.99 | 13.72 | 13.98 | 8,485 | +0.32(+2.35%) |
Mar 09, 2010 | 13.66 | 13.80 | 13.66 | 13.66 | 44,031 | -0.10(-0.71%) |
Mar 08, 2010 | 13.84 | 13.84 | 13.70 | 13.75 | 19,294 | -0.07(-0.49%) |
Mar 05, 2010 | 13.72 | 13.86 | 13.70 | 13.82 | 9,983 | +0.19(+1.36%) |
Mar 04, 2010 | 13.68 | 13.70 | 13.57 | 13.64 | 12,719 | +0.07(+0.53%) |
Mar 03, 2010 | 13.62 | 13.73 | 13.57 | 13.57 | 10,719 | +0.00(+0.02%) |
Mar 02, 2010 | 13.40 | 13.69 | 13.40 | 13.56 | 10,026 | +0.14(+1.08%) |
Mar 01, 2010 | 13.26 | 13.42 | 13.26 | 13.42 | 11,688 | +0.26(+2.01%) |
Feb 26, 2010 | 13.26 | 13.26 | 13.12 | 13.15 | 7,031 | -0.06(-0.47%) |
Feb 25, 2010 | 12.99 | 13.22 | 12.88 | 13.22 | 22,096 | +0.06(+0.42%) |
Feb 24, 2010 | 13.21 | 13.30 | 13.15 | 13.16 | 26,348 | +0.02(+0.14%) |
Feb 23, 2010 | 13.41 | 13.41 | 13.08 | 13.14 | 18,223 | -0.37(-2.72%) |
Feb 22, 2010 | 13.58 | 13.58 | 13.45 | 13.51 | 8,247 | -0.11(-0.81%) |
Feb 19, 2010 | 13.69 | 13.69 | 13.54 | 13.62 | 11,991 | -0.23(-1.66%) |
Feb 18, 2010 | 13.73 | 13.85 | 13.71 | 13.85 | 8,350 | +0.14(+1.00%) |
Feb 17, 2010 | 13.81 | 13.81 | 13.57 | 13.71 | 19,493 | +0.03(+0.20%) |
Feb 16, 2010 | 13.57 | 13.69 | 13.52 | 13.69 | 10,973 | +0.33(+2.48%) |
Feb 12, 2010 | 13.16 | 13.35 | 13.35 | 13.35 | 10,561 | +0.10(+0.76%) |
Feb 11, 2010 | 12.93 | 13.25 | 12.93 | 13.25 | 3,013 | +0.32(+2.49%) |
Feb 10, 2010 | 12.82 | 12.97 | 12.77 | 12.93 | 10,885 | +0.05(+0.36%) |
Feb 09, 2010 | 12.95 | 13.01 | 12.83 | 12.89 | 6,877 | +0.13(+1.01%) |
Feb 08, 2010 | 12.86 | 12.99 | 12.76 | 12.76 | 7,147 | -0.12(-0.93%) |
Feb 05, 2010 | 12.75 | 12.91 | 12.56 | 12.88 | 27,928 | +0.17(+1.30%) |
Feb 04, 2010 | 13.40 | 13.40 | 12.70 | 12.71 | 33,032 | -0.73(-5.47%) |
Feb 03, 2010 | 13.29 | 13.52 | 13.29 | 13.45 | 18,622 | +0.04(+0.27%) |
Feb 02, 2010 | 13.43 | 13.43 | 13.30 | 13.41 | 12,181 | +0.11(+0.83%) |