Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.88 | 14.21 | 13.62 | 13.62 | 380,544 | -0.52(-3.66%) |
Apr 29, 2010 | 13.90 | 14.23 | 13.72 | 14.14 | 379,666 | +0.31(+2.26%) |
Apr 28, 2010 | 13.51 | 13.96 | 13.51 | 13.83 | 307,483 | +0.43(+3.19%) |
Apr 27, 2010 | 13.95 | 14.12 | 13.40 | 13.40 | 526,520 | -0.63(-4.51%) |
Apr 26, 2010 | 14.69 | 14.85 | 13.95 | 14.04 | 291,131 | -0.72(-4.89%) |
Apr 23, 2010 | 14.44 | 14.88 | 14.36 | 14.76 | 502,083 | +0.26(+1.78%) |
Apr 22, 2010 | 14.14 | 14.53 | 13.89 | 14.50 | 415,046 | +0.30(+2.14%) |
Apr 21, 2010 | 14.81 | 14.83 | 14.14 | 14.20 | 575,508 | -0.73(-4.90%) |
Apr 20, 2010 | 15.06 | 15.15 | 13.86 | 14.93 | 1,351,110 | -1.07(-6.69%) |
Apr 19, 2010 | 16.24 | 16.41 | 15.74 | 16.00 | 377,386 | -0.26(-1.59%) |
Apr 16, 2010 | 16.88 | 16.88 | 15.78 | 16.26 | 713,634 | -0.62(-3.70%) |
Apr 15, 2010 | 16.31 | 16.92 | 15.89 | 16.88 | 534,198 | +0.54(+3.33%) |
Apr 14, 2010 | 15.82 | 16.34 | 15.76 | 16.34 | 192,730 | +0.64(+4.09%) |
Apr 13, 2010 | 15.85 | 15.92 | 15.56 | 15.69 | 185,021 | -0.21(-1.29%) |
Apr 12, 2010 | 15.77 | 15.99 | 15.62 | 15.90 | 178,755 | +0.17(+1.08%) |
Apr 09, 2010 | 15.59 | 15.85 | 15.49 | 15.73 | 178,238 | +0.09(+0.57%) |
Apr 08, 2010 | 15.11 | 15.72 | 15.04 | 15.64 | 414,804 | +0.45(+2.93%) |
Apr 07, 2010 | 15.16 | 15.49 | 14.97 | 15.19 | 301,365 | -0.03(-0.18%) |
Apr 06, 2010 | 14.16 | 15.23 | 14.09 | 15.22 | 461,706 | +0.95(+6.69%) |
Apr 05, 2010 | 14.00 | 14.27 | 13.97 | 14.27 | 140,112 | +0.37(+2.70%) |
Apr 01, 2010 | 13.51 | 13.89 | 13.89 | 13.89 | 195,137 | +0.42(+3.11%) |
Mar 31, 2010 | 13.49 | 13.97 | 13.46 | 13.47 | 220,646 | -0.15(-1.11%) |
Mar 30, 2010 | 13.56 | 13.84 | 13.55 | 13.62 | 158,665 | +0.12(+0.93%) |
Mar 29, 2010 | 13.80 | 13.80 | 13.38 | 13.50 | 239,742 | -0.29(-2.07%) |
Mar 26, 2010 | 14.77 | 14.77 | 13.69 | 13.79 | 504,787 | -1.04(-7.04%) |
Mar 25, 2010 | 14.83 | 15.35 | 14.74 | 14.83 | 208,561 | +0.06(+0.42%) |
Mar 24, 2010 | 14.92 | 14.97 | 14.72 | 14.77 | 132,397 | -0.17(-1.13%) |
Mar 23, 2010 | 15.02 | 15.08 | 14.77 | 14.94 | 111,592 | -0.12(-0.77%) |
Mar 22, 2010 | 14.66 | 15.08 | 14.61 | 15.05 | 168,443 | +0.23(+1.56%) |
Mar 19, 2010 | 14.86 | 14.86 | 14.43 | 14.82 | 281,616 | +0.05(+0.36%) |
Mar 18, 2010 | 14.61 | 14.99 | 14.32 | 14.77 | 415,812 | -0.14(-0.96%) |
Mar 17, 2010 | 14.44 | 14.93 | 14.44 | 14.91 | 286,697 | +0.47(+3.27%) |
Mar 16, 2010 | 14.27 | 14.44 | 14.12 | 14.44 | 215,037 | +0.18(+1.25%) |
Mar 15, 2010 | 14.28 | 14.51 | 14.20 | 14.26 | 419,554 | -0.16(-1.11%) |
Mar 12, 2010 | 14.26 | 14.53 | 14.05 | 14.42 | 309,653 | +0.28(+1.95%) |
Mar 11, 2010 | 13.99 | 14.26 | 13.86 | 14.14 | 197,247 | +0.04(+0.32%) |
Mar 10, 2010 | 13.98 | 14.17 | 13.94 | 14.10 | 226,486 | +0.11(+0.76%) |
Mar 09, 2010 | 14.27 | 14.30 | 13.87 | 13.99 | 161,575 | -0.37(-2.61%) |
Mar 08, 2010 | 14.25 | 14.61 | 14.12 | 14.37 | 285,199 | +0.12(+0.88%) |
Mar 05, 2010 | 13.80 | 14.24 | 13.70 | 14.24 | 276,470 | +0.48(+3.50%) |
Mar 04, 2010 | 13.74 | 13.80 | 13.57 | 13.76 | 121,065 | +0.01(+0.06%) |
Mar 03, 2010 | 13.54 | 13.78 | 13.44 | 13.75 | 370,362 | +0.29(+2.15%) |
Mar 02, 2010 | 13.46 | 13.61 | 13.38 | 13.46 | 181,698 | -0.00(-0.03%) |
Mar 01, 2010 | 13.52 | 13.74 | 13.35 | 13.46 | 197,770 | -0.01(-0.07%) |
Feb 26, 2010 | 13.55 | 13.60 | 13.06 | 13.47 | 182,693 | -0.03(-0.20%) |
Feb 25, 2010 | 13.23 | 13.50 | 13.15 | 13.50 | 125,080 | +0.04(+0.26%) |
Feb 24, 2010 | 13.09 | 13.64 | 13.08 | 13.46 | 187,169 | +0.38(+2.93%) |
Feb 23, 2010 | 13.24 | 13.29 | 12.87 | 13.08 | 221,027 | -0.22(-1.68%) |
Feb 22, 2010 | 12.99 | 13.34 | 12.91 | 13.30 | 98,072 | +0.37(+2.90%) |
Feb 19, 2010 | 12.76 | 12.93 | 12.74 | 12.93 | 247,398 | +0.17(+1.33%) |
Feb 18, 2010 | 12.67 | 12.91 | 12.67 | 12.76 | 159,058 | +0.07(+0.56%) |
Feb 17, 2010 | 13.03 | 13.21 | 12.53 | 12.69 | 365,680 | -0.30(-2.33%) |
Feb 16, 2010 | 12.78 | 13.00 | 12.72 | 12.99 | 148,762 | +0.27(+2.10%) |
Feb 12, 2010 | 12.33 | 12.72 | 12.72 | 12.72 | 324,219 | +0.27(+2.15%) |
Feb 11, 2010 | 12.12 | 12.54 | 12.06 | 12.46 | 287,483 | +0.27(+2.19%) |
Feb 10, 2010 | 11.81 | 12.22 | 11.72 | 12.19 | 310,523 | +0.34(+2.86%) |
Feb 09, 2010 | 11.77 | 12.00 | 11.57 | 11.85 | 261,096 | +0.17(+1.45%) |
Feb 08, 2010 | 12.11 | 12.14 | 11.67 | 11.68 | 166,300 | -0.51(-4.17%) |
Feb 05, 2010 | 12.05 | 12.66 | 11.67 | 12.19 | 383,719 | +0.17(+1.41%) |
Feb 04, 2010 | 12.62 | 12.70 | 12.02 | 12.02 | 466,178 | -0.69(-5.40%) |
Feb 03, 2010 | 13.62 | 13.67 | 12.62 | 12.71 | 444,587 | -1.01(-7.35%) |
Feb 02, 2010 | 13.59 | 13.73 | 13.37 | 13.71 | 219,808 | +0.17(+1.25%) |