Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.04 | 14.04 | 13.79 | 13.84 | 322,450 | -0.06(-0.41%) |
Apr 29, 2010 | 13.87 | 13.94 | 13.79 | 13.90 | 629,030 | +0.09(+0.66%) |
Apr 28, 2010 | 13.89 | 13.89 | 13.79 | 13.81 | 411,058 | -0.01(-0.10%) |
Apr 27, 2010 | 13.88 | 13.90 | 13.79 | 13.83 | 409,043 | -0.06(-0.45%) |
Apr 26, 2010 | 13.81 | 13.99 | 13.81 | 13.89 | 522,725 | +0.10(+0.70%) |
Apr 23, 2010 | 13.81 | 13.85 | 13.79 | 13.79 | 343,229 | +0.01(+0.04%) |
Apr 22, 2010 | 13.73 | 13.80 | 13.66 | 13.79 | 278,935 | +0.02(+0.16%) |
Apr 21, 2010 | 13.73 | 13.79 | 13.66 | 13.76 | 350,175 | +0.06(+0.41%) |
Apr 20, 2010 | 13.73 | 13.74 | 13.64 | 13.71 | 288,840 | +0.07(+0.52%) |
Apr 19, 2010 | 13.53 | 13.64 | 13.50 | 13.64 | 321,989 | +0.07(+0.52%) |
Apr 16, 2010 | 13.65 | 13.72 | 13.45 | 13.57 | 535,793 | -0.07(-0.52%) |
Apr 15, 2010 | 13.60 | 13.81 | 13.60 | 13.64 | 440,400 | +0.01(+0.08%) |
Apr 14, 2010 | 13.59 | 13.72 | 13.59 | 13.62 | 246,992 | -0.01(-0.04%) |
Apr 13, 2010 | 13.73 | 13.78 | 13.56 | 13.63 | 437,343 | -0.13(-0.95%) |
Apr 12, 2010 | 13.63 | 13.79 | 13.63 | 13.76 | 305,552 | +0.10(+0.75%) |
Apr 09, 2010 | 13.65 | 13.72 | 13.58 | 13.66 | 270,576 | +0.02(+0.12%) |
Apr 08, 2010 | 13.51 | 13.66 | 13.44 | 13.64 | 352,632 | +0.09(+0.69%) |
Apr 07, 2010 | 13.54 | 13.58 | 13.49 | 13.55 | 215,278 | -0.03(-0.23%) |
Apr 06, 2010 | 13.60 | 13.60 | 13.49 | 13.58 | 313,742 | +0.03(+0.21%) |
Apr 05, 2010 | 13.45 | 13.58 | 13.34 | 13.55 | 519,378 | +0.12(+0.91%) |
Apr 01, 2010 | 13.48 | 13.43 | 13.43 | 13.43 | 222,337 | -0.01(-0.04%) |
Mar 31, 2010 | 13.30 | 13.44 | 13.30 | 13.44 | 189,689 | +0.04(+0.32%) |
Mar 30, 2010 | 13.39 | 13.39 | 13.24 | 13.39 | 232,856 | +0.05(+0.36%) |
Mar 29, 2010 | 13.27 | 13.40 | 13.23 | 13.34 | 282,827 | +0.12(+0.90%) |
Mar 26, 2010 | 13.25 | 13.32 | 13.23 | 13.23 | 255,507 | -0.04(-0.30%) |
Mar 25, 2010 | 13.41 | 13.41 | 13.22 | 13.27 | 285,277 | -0.02(-0.17%) |
Mar 24, 2010 | 13.36 | 13.36 | 13.22 | 13.29 | 214,228 | +0.01(+0.04%) |
Mar 23, 2010 | 13.25 | 13.28 | 13.12 | 13.28 | 250,014 | +0.13(+0.97%) |
Mar 22, 2010 | 12.94 | 13.18 | 12.90 | 13.15 | 298,419 | +0.17(+1.29%) |
Mar 19, 2010 | 13.30 | 13.35 | 12.99 | 12.99 | 525,373 | -0.37(-2.79%) |
Mar 18, 2010 | 13.46 | 13.46 | 13.26 | 13.36 | 411,026 | -0.02(-0.17%) |
Mar 17, 2010 | 13.32 | 13.39 | 13.29 | 13.38 | 387,987 | +0.07(+0.51%) |
Mar 16, 2010 | 13.32 | 13.38 | 13.30 | 13.32 | 283,304 | -0.03(-0.19%) |
Mar 15, 2010 | 13.28 | 13.34 | 13.27 | 13.34 | 346,305 | +0.00(+0.02%) |
Mar 12, 2010 | 13.31 | 13.34 | 13.25 | 13.34 | 338,673 | +0.05(+0.38%) |
Mar 11, 2010 | 13.17 | 13.32 | 13.17 | 13.29 | 398,739 | +0.05(+0.36%) |
Mar 10, 2010 | 13.26 | 13.35 | 13.24 | 13.24 | 514,182 | -0.09(-0.66%) |
Mar 09, 2010 | 13.35 | 13.40 | 13.30 | 13.33 | 422,596 | -0.02(-0.15%) |
Mar 08, 2010 | 13.32 | 13.38 | 13.23 | 13.35 | 285,655 | +0.16(+1.20%) |
Mar 05, 2010 | 13.14 | 13.23 | 13.10 | 13.19 | 530,728 | +0.08(+0.58%) |
Mar 04, 2010 | 13.46 | 13.46 | 13.06 | 13.11 | 430,637 | -0.17(-1.26%) |
Mar 03, 2010 | 13.39 | 13.39 | 13.13 | 13.28 | 460,584 | -0.11(-0.80%) |
Mar 02, 2010 | 13.57 | 13.57 | 13.32 | 13.39 | 326,906 | +0.10(+0.77%) |
Mar 01, 2010 | 13.65 | 13.65 | 13.25 | 13.29 | 325,764 | -0.18(-1.30%) |
Feb 26, 2010 | 13.32 | 13.46 | 13.25 | 13.46 | 403,402 | +0.18(+1.39%) |
Feb 25, 2010 | 13.04 | 13.29 | 13.04 | 13.28 | 213,680 | +0.06(+0.47%) |
Feb 24, 2010 | 13.17 | 13.30 | 12.97 | 13.21 | 290,650 | +0.03(+0.24%) |
Feb 23, 2010 | 13.19 | 13.30 | 13.16 | 13.18 | 396,813 | +0.01(+0.06%) |
Feb 22, 2010 | 13.14 | 13.22 | 12.90 | 13.17 | 449,937 | +0.22(+1.68%) |
Feb 19, 2010 | 12.87 | 13.00 | 12.75 | 12.96 | 322,699 | +0.17(+1.33%) |
Feb 18, 2010 | 12.88 | 12.91 | 12.77 | 12.79 | 369,012 | -0.08(-0.64%) |
Feb 17, 2010 | 13.00 | 13.00 | 12.61 | 12.87 | 667,096 | +0.12(+0.91%) |
Feb 16, 2010 | 12.88 | 13.01 | 12.69 | 12.75 | 541,590 | -0.09(-0.70%) |
Feb 12, 2010 | 12.75 | 12.84 | 12.84 | 12.84 | 312,473 | +0.11(+0.89%) |
Feb 11, 2010 | 12.61 | 12.73 | 12.42 | 12.73 | 339,871 | +0.30(+2.41%) |
Feb 10, 2010 | 13.05 | 13.05 | 12.43 | 12.43 | 692,984 | -0.34(-2.68%) |
Feb 09, 2010 | 12.71 | 13.04 | 12.67 | 12.77 | 474,885 | +0.14(+1.10%) |
Feb 08, 2010 | 12.69 | 12.69 | 12.39 | 12.63 | 585,655 | +0.12(+0.93%) |
Feb 05, 2010 | 12.69 | 12.74 | 12.13 | 12.52 | 1,286,497 | -0.20(-1.58%) |
Feb 04, 2010 | 13.22 | 13.22 | 12.03 | 12.72 | 2,663,478 | -0.89(-6.53%) |
Feb 03, 2010 | 13.55 | 13.64 | 13.45 | 13.61 | 252,881 | +0.01(+0.10%) |
Feb 02, 2010 | 13.48 | 13.65 | 13.37 | 13.59 | 388,966 | +0.10(+0.75%) |