Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.15 | 14.19 | 13.88 | 13.88 | 936,771 | -0.25(-1.76%) |
Apr 29, 2010 | 14.00 | 14.17 | 14.00 | 14.13 | 1,737,621 | +0.23(+1.63%) |
Apr 28, 2010 | 13.96 | 14.00 | 13.82 | 13.91 | 450,194 | -0.02(-0.11%) |
Apr 27, 2010 | 14.23 | 14.23 | 13.90 | 13.92 | 404,109 | -0.37(-2.58%) |
Apr 26, 2010 | 14.27 | 14.35 | 14.26 | 14.29 | 321,486 | +0.03(+0.23%) |
Apr 23, 2010 | 14.17 | 14.27 | 14.13 | 14.26 | 307,138 | +0.07(+0.49%) |
Apr 22, 2010 | 13.93 | 14.21 | 13.87 | 14.19 | 727,954 | +0.18(+1.32%) |
Apr 21, 2010 | 13.97 | 14.01 | 13.91 | 14.00 | 360,327 | +0.04(+0.30%) |
Apr 20, 2010 | 13.92 | 13.98 | 13.89 | 13.96 | 188,562 | +0.11(+0.82%) |
Apr 19, 2010 | 13.81 | 13.88 | 13.69 | 13.85 | 131,048 | +0.01(+0.06%) |
Apr 16, 2010 | 13.98 | 14.00 | 13.78 | 13.84 | 150,445 | -0.16(-1.16%) |
Apr 15, 2010 | 13.98 | 14.02 | 13.94 | 14.00 | 222,422 | +0.01(+0.09%) |
Apr 14, 2010 | 13.87 | 14.00 | 13.85 | 13.99 | 96,337 | +0.14(+1.05%) |
Apr 13, 2010 | 13.76 | 13.86 | 13.74 | 13.84 | 54,814 | +0.06(+0.41%) |
Apr 12, 2010 | 13.77 | 13.80 | 13.76 | 13.79 | 153,883 | +0.01(+0.05%) |
Apr 09, 2010 | 13.72 | 13.78 | 13.66 | 13.78 | 143,775 | +0.09(+0.64%) |
Apr 08, 2010 | 13.54 | 13.73 | 13.54 | 13.69 | 167,967 | +0.11(+0.84%) |
Apr 07, 2010 | 13.64 | 13.65 | 13.53 | 13.58 | 92,311 | -0.07(-0.52%) |
Apr 06, 2010 | 13.56 | 13.67 | 13.56 | 13.65 | 527,124 | +0.03(+0.24%) |
Apr 05, 2010 | 13.49 | 13.62 | 13.48 | 13.61 | 128,785 | +0.15(+1.11%) |
Apr 01, 2010 | 13.48 | 13.46 | 13.46 | 13.46 | 201,262 | +0.07(+0.54%) |
Mar 31, 2010 | 13.44 | 13.45 | 13.38 | 13.39 | 83,478 | -0.07(-0.55%) |
Mar 30, 2010 | 13.41 | 13.52 | 13.41 | 13.47 | 222,599 | +0.02(+0.15%) |
Mar 29, 2010 | 13.44 | 13.47 | 13.39 | 13.45 | 168,536 | +0.04(+0.33%) |
Mar 26, 2010 | 13.39 | 13.47 | 13.34 | 13.40 | 96,332 | +0.05(+0.39%) |
Mar 25, 2010 | 13.38 | 13.48 | 13.32 | 13.35 | 137,277 | +0.08(+0.58%) |
Mar 24, 2010 | 13.28 | 13.31 | 13.24 | 13.27 | 152,634 | -0.06(-0.48%) |
Mar 23, 2010 | 13.27 | 13.35 | 13.21 | 13.34 | 265,885 | +0.07(+0.56%) |
Mar 22, 2010 | 13.05 | 13.30 | 13.05 | 13.26 | 229,017 | +0.16(+1.19%) |
Mar 19, 2010 | 13.18 | 13.23 | 13.07 | 13.11 | 95,558 | -0.08(-0.63%) |
Mar 18, 2010 | 13.20 | 13.21 | 13.16 | 13.19 | 108,634 | +0.00(+0.00%) |
Mar 17, 2010 | 13.11 | 13.23 | 13.11 | 13.19 | 154,491 | +0.04(+0.32%) |
Mar 16, 2010 | 13.09 | 13.16 | 13.06 | 13.15 | 128,330 | +0.09(+0.72%) |
Mar 15, 2010 | 12.99 | 13.07 | 12.99 | 13.05 | 78,586 | +0.04(+0.29%) |
Mar 12, 2010 | 13.03 | 13.03 | 12.95 | 13.02 | 163,597 | +0.04(+0.30%) |
Mar 11, 2010 | 12.90 | 12.98 | 12.84 | 12.98 | 49,141 | +0.05(+0.41%) |
Mar 10, 2010 | 12.89 | 12.96 | 12.87 | 12.93 | 98,638 | +0.04(+0.34%) |
Mar 09, 2010 | 12.85 | 12.94 | 12.84 | 12.88 | 88,450 | +0.00(+0.03%) |
Mar 08, 2010 | 12.83 | 12.91 | 12.83 | 12.88 | 131,241 | +0.01(+0.09%) |
Mar 05, 2010 | 12.74 | 12.87 | 12.73 | 12.87 | 161,375 | +0.19(+1.49%) |
Mar 04, 2010 | 12.63 | 12.69 | 12.61 | 12.68 | 84,079 | +0.10(+0.77%) |
Mar 03, 2010 | 12.62 | 12.66 | 12.55 | 12.58 | 76,510 | -0.02(-0.12%) |
Mar 02, 2010 | 12.64 | 12.66 | 12.59 | 12.60 | 87,579 | -0.01(-0.10%) |
Mar 01, 2010 | 12.49 | 12.62 | 12.48 | 12.61 | 107,621 | +0.16(+1.32%) |
Feb 26, 2010 | 12.41 | 12.46 | 12.36 | 12.45 | 213,441 | +0.01(+0.11%) |
Feb 25, 2010 | 12.15 | 12.45 | 12.15 | 12.43 | 351,302 | +0.03(+0.25%) |
Feb 24, 2010 | 12.28 | 12.41 | 12.27 | 12.40 | 274,645 | +0.14(+1.18%) |
Feb 23, 2010 | 12.33 | 12.36 | 12.23 | 12.26 | 102,498 | -0.08(-0.62%) |
Feb 22, 2010 | 12.37 | 12.40 | 12.33 | 12.33 | 127,865 | -0.01(-0.07%) |
Feb 19, 2010 | 12.26 | 12.36 | 12.24 | 12.34 | 116,582 | +0.05(+0.43%) |
Feb 18, 2010 | 12.20 | 12.29 | 12.19 | 12.29 | 98,679 | +0.05(+0.38%) |
Feb 17, 2010 | 12.20 | 12.25 | 12.17 | 12.24 | 199,339 | +0.12(+0.98%) |
Feb 16, 2010 | 12.04 | 12.14 | 11.98 | 12.13 | 729,687 | +0.19(+1.62%) |
Feb 12, 2010 | 11.81 | 11.93 | 11.93 | 11.93 | 103,565 | -0.00(-0.04%) |
Feb 11, 2010 | 11.82 | 11.95 | 11.74 | 11.94 | 950,844 | +0.11(+0.93%) |
Feb 10, 2010 | 11.86 | 11.88 | 11.74 | 11.83 | 1,045,394 | -0.03(-0.24%) |
Feb 09, 2010 | 11.88 | 11.91 | 11.77 | 11.86 | 355,422 | +0.14(+1.22%) |
Feb 08, 2010 | 11.74 | 11.85 | 11.71 | 11.71 | 251,099 | -0.04(-0.32%) |
Feb 05, 2010 | 11.76 | 11.81 | 11.58 | 11.75 | 346,539 | -0.01(-0.11%) |
Feb 04, 2010 | 12.00 | 12.04 | 11.76 | 11.76 | 156,452 | -0.34(-2.84%) |
Feb 03, 2010 | 12.11 | 12.14 | 12.06 | 12.11 | 127,449 | -0.03(-0.27%) |
Feb 02, 2010 | 12.04 | 12.15 | 11.99 | 12.14 | 119,598 | +0.13(+1.08%) |