Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.29 | 14.41 | 13.75 | 13.81 | 281,549 | -0.41(-2.88%) |
Apr 29, 2010 | 14.08 | 14.27 | 13.96 | 14.22 | 390,943 | +0.24(+1.72%) |
Apr 28, 2010 | 14.46 | 14.46 | 13.58 | 13.98 | 504,279 | -0.43(-2.98%) |
Apr 27, 2010 | 14.70 | 15.00 | 14.25 | 14.41 | 212,700 | -0.33(-2.24%) |
Apr 26, 2010 | 14.90 | 14.98 | 14.66 | 14.74 | 217,404 | -0.14(-0.94%) |
Apr 23, 2010 | 15.48 | 15.60 | 14.63 | 14.88 | 269,311 | -0.56(-3.63%) |
Apr 22, 2010 | 15.30 | 15.45 | 15.06 | 15.44 | 100,757 | -0.03(-0.19%) |
Apr 21, 2010 | 15.80 | 15.80 | 15.25 | 15.47 | 108,426 | -0.31(-1.96%) |
Apr 20, 2010 | 15.14 | 15.81 | 15.07 | 15.78 | 182,495 | +0.68(+4.50%) |
Apr 19, 2010 | 15.11 | 15.26 | 14.76 | 15.10 | 278,019 | -0.05(-0.33%) |
Apr 16, 2010 | 15.16 | 15.40 | 14.76 | 15.15 | 357,116 | -0.02(-0.13%) |
Apr 15, 2010 | 14.88 | 15.27 | 14.75 | 15.17 | 351,741 | +0.21(+1.40%) |
Apr 14, 2010 | 15.07 | 15.07 | 14.75 | 14.96 | 268,069 | -0.05(-0.33%) |
Apr 13, 2010 | 15.20 | 15.20 | 14.90 | 15.01 | 221,552 | -0.24(-1.57%) |
Apr 12, 2010 | 15.12 | 15.44 | 15.02 | 15.25 | 153,072 | +0.11(+0.73%) |
Apr 09, 2010 | 15.22 | 15.32 | 15.08 | 15.14 | 181,069 | -0.08(-0.53%) |
Apr 08, 2010 | 15.60 | 15.66 | 15.16 | 15.22 | 251,079 | -0.34(-2.19%) |
Apr 07, 2010 | 15.47 | 15.56 | 15.22 | 15.56 | 155,446 | +0.02(+0.13%) |
Apr 06, 2010 | 15.50 | 15.65 | 15.29 | 15.54 | 280,144 | -0.11(-0.70%) |
Apr 05, 2010 | 15.04 | 15.72 | 14.96 | 15.65 | 212,534 | +0.64(+4.26%) |
Apr 01, 2010 | 15.12 | 15.01 | 15.01 | 15.01 | 145,400 | -0.08(-0.53%) |
Mar 31, 2010 | 15.20 | 15.36 | 15.04 | 15.09 | 182,725 | -0.21(-1.37%) |
Mar 30, 2010 | 15.16 | 15.35 | 15.13 | 15.30 | 105,126 | +0.21(+1.39%) |
Mar 29, 2010 | 14.89 | 15.26 | 14.89 | 15.09 | 261,853 | +0.28(+1.89%) |
Mar 26, 2010 | 15.05 | 15.31 | 14.75 | 14.81 | 94,716 | -0.11(-0.74%) |
Mar 25, 2010 | 15.51 | 15.85 | 14.88 | 14.92 | 179,807 | -0.47(-3.05%) |
Mar 24, 2010 | 15.36 | 15.70 | 15.34 | 15.39 | 104,078 | -0.01(-0.06%) |
Mar 23, 2010 | 15.27 | 15.69 | 15.14 | 15.40 | 210,240 | +0.18(+1.18%) |
Mar 22, 2010 | 14.94 | 15.24 | 14.75 | 15.22 | 155,215 | +0.16(+1.06%) |
Mar 19, 2010 | 15.16 | 15.32 | 14.97 | 15.06 | 256,662 | +0.01(+0.07%) |
Mar 18, 2010 | 15.19 | 15.19 | 15.02 | 15.05 | 97,677 | -0.14(-0.92%) |
Mar 17, 2010 | 15.04 | 15.38 | 15.04 | 15.19 | 117,692 | +0.15(+1.00%) |
Mar 16, 2010 | 15.77 | 15.81 | 14.93 | 15.04 | 356,518 | -0.72(-4.57%) |
Mar 15, 2010 | 15.81 | 15.96 | 15.60 | 15.76 | 308,097 | +0.11(+0.70%) |
Mar 12, 2010 | 16.41 | 16.42 | 15.56 | 15.65 | 313,638 | -0.82(-4.98%) |
Mar 11, 2010 | 16.22 | 16.50 | 16.00 | 16.47 | 220,888 | +0.13(+0.80%) |
Mar 10, 2010 | 15.82 | 16.34 | 15.75 | 16.34 | 289,809 | +0.45(+2.83%) |
Mar 09, 2010 | 15.59 | 16.02 | 15.59 | 15.89 | 414,039 | +0.27(+1.73%) |
Mar 08, 2010 | 15.45 | 15.81 | 15.31 | 15.62 | 449,188 | +0.28(+1.83%) |
Mar 05, 2010 | 15.22 | 15.42 | 14.90 | 15.34 | 294,743 | +0.20(+1.32%) |
Mar 04, 2010 | 15.23 | 15.30 | 15.03 | 15.14 | 57,807 | -0.08(-0.53%) |
Mar 03, 2010 | 15.37 | 15.37 | 15.06 | 15.22 | 128,436 | -0.06(-0.39%) |
Mar 02, 2010 | 15.16 | 15.33 | 15.03 | 15.28 | 167,800 | +0.12(+0.79%) |
Mar 01, 2010 | 14.76 | 15.31 | 14.73 | 15.16 | 277,992 | +0.46(+3.13%) |
Feb 26, 2010 | 14.89 | 15.00 | 14.62 | 14.70 | 151,578 | -0.22(-1.47%) |
Feb 25, 2010 | 14.86 | 14.99 | 14.73 | 14.92 | 126,273 | -0.08(-0.53%) |
Feb 24, 2010 | 15.05 | 15.28 | 14.77 | 15.00 | 100,899 | +0.02(+0.13%) |
Feb 23, 2010 | 15.00 | 15.30 | 14.73 | 14.98 | 183,186 | -0.02(-0.13%) |
Feb 22, 2010 | 14.90 | 15.09 | 14.78 | 15.00 | 140,127 | +0.14(+0.94%) |
Feb 19, 2010 | 14.85 | 15.02 | 14.60 | 14.86 | 104,037 | -0.01(-0.07%) |
Feb 18, 2010 | 15.06 | 15.12 | 14.85 | 14.87 | 152,837 | -0.17(-1.13%) |
Feb 17, 2010 | 15.30 | 15.47 | 14.76 | 15.04 | 218,205 | -0.24(-1.57%) |
Feb 16, 2010 | 15.11 | 15.30 | 15.05 | 15.28 | 199,577 | +0.14(+0.92%) |
Feb 12, 2010 | 15.00 | 15.14 | 15.14 | 15.14 | 262,300 | +0.07(+0.46%) |
Feb 11, 2010 | 14.76 | 15.29 | 14.68 | 15.07 | 484,605 | +0.31(+2.10%) |
Feb 10, 2010 | 13.42 | 14.85 | 13.42 | 14.76 | 852,830 | +1.28(+9.50%) |
Feb 09, 2010 | 13.37 | 13.58 | 12.97 | 13.48 | 245,222 | +0.31(+2.35%) |
Feb 08, 2010 | 13.06 | 13.36 | 13.06 | 13.17 | 217,404 | +0.11(+0.84%) |
Feb 05, 2010 | 13.31 | 13.52 | 12.90 | 13.06 | 166,798 | -0.22(-1.66%) |
Feb 04, 2010 | 13.88 | 13.90 | 13.17 | 13.28 | 308,369 | -0.72(-5.14%) |
Feb 03, 2010 | 14.02 | 14.09 | 13.70 | 14.00 | 149,897 | -0.01(-0.07%) |
Feb 02, 2010 | 14.00 | 14.15 | 13.91 | 14.01 | 288,859 | -0.03(-0.21%) |