Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.83 | 14.99 | 14.65 | 14.68 | 965,049 | -0.18(-1.20%) |
Apr 29, 2010 | 14.63 | 14.89 | 14.52 | 14.86 | 1,162,452 | +0.29(+1.96%) |
Apr 28, 2010 | 14.64 | 14.68 | 14.50 | 14.57 | 1,800,076 | -0.02(-0.15%) |
Apr 27, 2010 | 14.79 | 14.93 | 14.58 | 14.60 | 1,830,513 | -0.24(-1.59%) |
Apr 26, 2010 | 15.37 | 15.45 | 14.81 | 14.83 | 1,618,576 | -0.56(-3.63%) |
Apr 23, 2010 | 15.13 | 15.42 | 14.99 | 15.39 | 2,519,165 | +0.25(+1.66%) |
Apr 22, 2010 | 14.84 | 15.14 | 14.74 | 15.14 | 2,913,959 | +0.19(+1.29%) |
Apr 21, 2010 | 14.77 | 14.95 | 14.72 | 14.95 | 2,046,733 | +0.23(+1.55%) |
Apr 20, 2010 | 14.67 | 14.76 | 14.59 | 14.72 | 2,232,515 | +0.15(+1.03%) |
Apr 19, 2010 | 14.50 | 14.61 | 14.36 | 14.57 | 2,210,959 | -0.01(-0.10%) |
Apr 16, 2010 | 14.73 | 14.97 | 14.41 | 14.58 | 3,009,567 | -0.17(-1.16%) |
Apr 15, 2010 | 14.63 | 14.95 | 14.59 | 14.75 | 1,833,936 | +0.11(+0.78%) |
Apr 14, 2010 | 14.74 | 14.77 | 14.59 | 14.64 | 1,319,424 | -0.01(-0.05%) |
Apr 13, 2010 | 14.55 | 14.67 | 14.52 | 14.65 | 919,864 | +0.03(+0.19%) |
Apr 12, 2010 | 14.72 | 14.79 | 14.56 | 14.62 | 845,813 | -0.05(-0.34%) |
Apr 09, 2010 | 14.52 | 14.67 | 14.36 | 14.67 | 1,650,330 | +0.14(+0.93%) |
Apr 08, 2010 | 14.40 | 14.60 | 14.39 | 14.53 | 2,226,510 | +0.11(+0.74%) |
Apr 07, 2010 | 14.42 | 14.64 | 14.36 | 14.42 | 1,487,816 | -0.04(-0.30%) |
Apr 06, 2010 | 14.44 | 14.51 | 14.38 | 14.47 | 1,884,705 | -0.01(-0.05%) |
Apr 05, 2010 | 14.67 | 14.75 | 14.41 | 14.47 | 1,488,728 | -0.18(-1.22%) |
Apr 01, 2010 | 14.55 | 14.65 | 14.65 | 14.65 | 898,964 | +0.15(+1.03%) |
Mar 31, 2010 | 14.57 | 14.76 | 14.47 | 14.50 | 698,925 | -0.09(-0.59%) |
Mar 30, 2010 | 14.42 | 14.63 | 14.40 | 14.59 | 418,724 | +0.16(+1.09%) |
Mar 29, 2010 | 14.41 | 14.54 | 14.34 | 14.43 | 479,410 | +0.02(+0.15%) |
Mar 26, 2010 | 14.69 | 14.74 | 14.35 | 14.41 | 649,818 | -0.20(-1.36%) |
Mar 25, 2010 | 14.64 | 14.74 | 14.55 | 14.61 | 865,914 | +0.08(+0.54%) |
Mar 24, 2010 | 14.40 | 14.60 | 14.34 | 14.53 | 1,173,329 | +0.16(+1.14%) |
Mar 23, 2010 | 14.27 | 14.37 | 14.11 | 14.37 | 542,945 | +0.13(+0.90%) |
Mar 22, 2010 | 14.22 | 14.35 | 14.04 | 14.24 | 598,541 | -0.04(-0.25%) |
Mar 19, 2010 | 14.40 | 14.55 | 14.19 | 14.27 | 1,303,566 | -0.14(-0.99%) |
Mar 18, 2010 | 14.48 | 14.58 | 14.35 | 14.42 | 1,708,694 | -0.07(-0.49%) |
Mar 17, 2010 | 14.35 | 14.58 | 14.22 | 14.49 | 1,346,866 | +0.14(+0.99%) |
Mar 16, 2010 | 14.27 | 14.35 | 14.17 | 14.35 | 879,059 | +0.08(+0.55%) |
Mar 15, 2010 | 14.17 | 14.38 | 14.10 | 14.27 | 847,831 | +0.01(+0.05%) |
Mar 12, 2010 | 14.27 | 14.36 | 14.16 | 14.26 | 1,017,445 | +0.01(+0.10%) |
Mar 11, 2010 | 14.13 | 14.25 | 14.00 | 14.25 | 1,340,376 | +0.09(+0.65%) |
Mar 10, 2010 | 13.83 | 14.17 | 13.78 | 14.15 | 1,902,263 | +0.36(+2.58%) |
Mar 09, 2010 | 13.67 | 13.83 | 13.67 | 13.80 | 1,128,970 | +0.04(+0.31%) |
Mar 08, 2010 | 13.75 | 13.85 | 13.64 | 13.75 | 809,594 | -0.05(-0.36%) |
Mar 05, 2010 | 13.82 | 13.85 | 13.68 | 13.80 | 1,530,077 | +0.03(+0.21%) |
Mar 04, 2010 | 13.81 | 13.88 | 13.69 | 13.78 | 999,771 | +0.03(+0.21%) |
Mar 03, 2010 | 13.92 | 13.93 | 13.72 | 13.75 | 1,270,209 | -0.11(-0.77%) |
Mar 02, 2010 | 13.84 | 13.92 | 13.75 | 13.85 | 1,059,821 | -0.05(-0.36%) |
Mar 01, 2010 | 13.97 | 14.00 | 13.83 | 13.90 | 891,451 | +0.03(+0.21%) |
Feb 26, 2010 | 13.98 | 14.03 | 13.79 | 13.88 | 1,187,399 | -0.06(-0.41%) |
Feb 25, 2010 | 13.98 | 14.04 | 13.92 | 13.93 | 911,349 | -0.20(-1.41%) |
Feb 24, 2010 | 13.94 | 14.16 | 13.86 | 14.13 | 2,243,557 | +0.26(+1.90%) |
Feb 23, 2010 | 13.98 | 14.15 | 13.87 | 13.87 | 1,989,661 | -0.18(-1.27%) |
Feb 22, 2010 | 13.99 | 14.08 | 13.93 | 14.05 | 677,411 | +0.14(+0.97%) |
Feb 19, 2010 | 13.92 | 13.98 | 13.79 | 13.91 | 642,309 | -0.01(-0.05%) |
Feb 18, 2010 | 13.79 | 13.93 | 13.73 | 13.92 | 729,765 | +0.16(+1.14%) |
Feb 17, 2010 | 13.85 | 13.88 | 13.68 | 13.76 | 680,497 | -0.03(-0.21%) |
Feb 16, 2010 | 13.71 | 13.80 | 13.57 | 13.79 | 887,994 | +0.08(+0.57%) |
Feb 12, 2010 | 13.50 | 13.71 | 13.71 | 13.71 | 837,559 | +0.09(+0.63%) |
Feb 11, 2010 | 13.38 | 13.63 | 13.29 | 13.63 | 936,639 | +0.19(+1.38%) |
Feb 10, 2010 | 13.63 | 13.71 | 13.39 | 13.44 | 1,204,696 | -0.24(-1.77%) |
Feb 09, 2010 | 13.73 | 13.80 | 13.53 | 13.68 | 875,889 | +0.16(+1.21%) |
Feb 08, 2010 | 13.63 | 13.76 | 13.51 | 13.52 | 1,565,698 | +0.17(+1.28%) |
Feb 05, 2010 | 13.29 | 13.41 | 13.04 | 13.35 | 1,753,942 | +0.09(+0.64%) |
Feb 04, 2010 | 13.32 | 13.42 | 13.19 | 13.26 | 1,658,418 | -0.12(-0.90%) |
Feb 03, 2010 | 13.45 | 13.55 | 13.38 | 13.38 | 1,119,620 | -0.17(-1.26%) |
Feb 02, 2010 | 13.62 | 13.68 | 13.49 | 13.56 | 1,236,587 | +0.00(+0.00%) |