Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.73 | 13.80 | 13.47 | 13.47 | 52,111 | -0.36(-2.59%) |
Apr 29, 2010 | 13.32 | 13.84 | 13.32 | 13.83 | 56,725 | +0.53(+3.96%) |
Apr 28, 2010 | 13.59 | 13.59 | 13.18 | 13.30 | 30,391 | -0.12(-0.87%) |
Apr 27, 2010 | 13.82 | 13.82 | 13.40 | 13.42 | 31,980 | -0.48(-3.48%) |
Apr 26, 2010 | 14.14 | 14.14 | 13.84 | 13.90 | 50,238 | -0.16(-1.15%) |
Apr 23, 2010 | 14.04 | 14.06 | 13.82 | 14.06 | 37,056 | +0.13(+0.95%) |
Apr 22, 2010 | 13.69 | 14.02 | 13.55 | 13.93 | 50,570 | +0.00(+0.00%) |
Apr 21, 2010 | 14.21 | 14.21 | 13.89 | 13.93 | 44,621 | -0.22(-1.55%) |
Apr 20, 2010 | 14.06 | 14.24 | 14.06 | 14.15 | 55,618 | +0.16(+1.15%) |
Apr 19, 2010 | 13.90 | 14.09 | 13.84 | 13.99 | 29,625 | -0.29(-2.04%) |
Apr 16, 2010 | 14.64 | 14.64 | 14.14 | 14.28 | 35,814 | -0.41(-2.80%) |
Apr 15, 2010 | 14.64 | 14.75 | 14.54 | 14.69 | 108,937 | +0.11(+0.75%) |
Apr 14, 2010 | 14.53 | 14.63 | 14.46 | 14.58 | 40,229 | +0.18(+1.22%) |
Apr 13, 2010 | 14.38 | 14.45 | 14.32 | 14.41 | 44,465 | +0.10(+0.73%) |
Apr 12, 2010 | 14.17 | 14.42 | 14.17 | 14.30 | 51,846 | +0.13(+0.92%) |
Apr 09, 2010 | 14.47 | 14.47 | 14.14 | 14.17 | 12,070 | -0.03(-0.20%) |
Apr 08, 2010 | 14.14 | 14.20 | 14.03 | 14.20 | 41,539 | -0.01(-0.09%) |
Apr 07, 2010 | 14.09 | 14.28 | 14.09 | 14.22 | 189,710 | +0.25(+1.76%) |
Apr 06, 2010 | 14.00 | 14.00 | 13.88 | 13.97 | 89,856 | -0.01(-0.10%) |
Apr 05, 2010 | 14.08 | 14.08 | 13.95 | 13.98 | 152,205 | +0.07(+0.47%) |
Apr 01, 2010 | 13.87 | 13.92 | 13.92 | 13.92 | 25,404 | +0.12(+0.90%) |
Mar 31, 2010 | 13.82 | 13.93 | 13.79 | 13.79 | 60,770 | +0.00(+0.00%) |
Mar 30, 2010 | 13.91 | 13.92 | 13.70 | 13.79 | 29,820 | -0.04(-0.26%) |
Mar 29, 2010 | 13.71 | 13.83 | 13.69 | 13.83 | 44,842 | +0.23(+1.72%) |
Mar 26, 2010 | 13.42 | 13.69 | 13.42 | 13.60 | 49,489 | +0.20(+1.48%) |
Mar 25, 2010 | 13.54 | 13.67 | 13.40 | 13.40 | 48,360 | -0.04(-0.33%) |
Mar 24, 2010 | 13.51 | 13.55 | 13.44 | 13.44 | 26,873 | -0.06(-0.43%) |
Mar 23, 2010 | 13.32 | 13.57 | 13.32 | 13.50 | 25,149 | +0.18(+1.32%) |
Mar 22, 2010 | 13.24 | 13.37 | 13.23 | 13.32 | 62,388 | -0.07(-0.49%) |
Mar 19, 2010 | 13.62 | 13.62 | 13.36 | 13.39 | 23,604 | -0.27(-1.98%) |
Mar 18, 2010 | 14.06 | 14.06 | 13.66 | 13.66 | 28,535 | -0.27(-1.94%) |
Mar 17, 2010 | 13.82 | 13.98 | 13.82 | 13.93 | 32,418 | +0.18(+1.28%) |
Mar 16, 2010 | 13.82 | 13.82 | 13.69 | 13.76 | 23,851 | +0.04(+0.31%) |
Mar 15, 2010 | 13.69 | 13.87 | 13.66 | 13.71 | 68,100 | -0.19(-1.36%) |
Mar 12, 2010 | 14.09 | 14.09 | 13.84 | 13.90 | 15,834 | +0.04(+0.26%) |
Mar 11, 2010 | 13.82 | 13.87 | 13.73 | 13.87 | 28,243 | +0.14(+1.01%) |
Mar 10, 2010 | 13.67 | 13.83 | 13.64 | 13.73 | 40,199 | +0.18(+1.35%) |
Mar 09, 2010 | 13.58 | 13.65 | 13.49 | 13.54 | 12,449 | -0.10(-0.75%) |
Mar 08, 2010 | 13.98 | 13.98 | 13.62 | 13.65 | 19,160 | -0.17(-1.22%) |
Mar 05, 2010 | 13.64 | 13.82 | 13.64 | 13.82 | 36,857 | +0.19(+1.40%) |
Mar 04, 2010 | 13.73 | 13.73 | 13.54 | 13.63 | 30,901 | +0.07(+0.49%) |
Mar 03, 2010 | 13.32 | 13.68 | 13.32 | 13.56 | 137,228 | +0.36(+2.72%) |
Mar 02, 2010 | 13.13 | 13.38 | 13.13 | 13.20 | 36,468 | +0.04(+0.33%) |
Mar 01, 2010 | 13.08 | 13.16 | 13.00 | 13.16 | 17,375 | +0.07(+0.50%) |
Feb 26, 2010 | 13.00 | 13.18 | 13.00 | 13.09 | 19,662 | +0.04(+0.28%) |
Feb 25, 2010 | 12.94 | 13.08 | 12.69 | 13.05 | 34,803 | -0.06(-0.45%) |
Feb 24, 2010 | 13.33 | 13.33 | 13.08 | 13.11 | 37,248 | -0.11(-0.83%) |
Feb 23, 2010 | 13.54 | 13.54 | 13.22 | 13.22 | 32,358 | -0.42(-3.06%) |
Feb 22, 2010 | 13.98 | 13.98 | 13.57 | 13.64 | 37,364 | -0.13(-0.94%) |
Feb 19, 2010 | 14.04 | 14.04 | 13.73 | 13.77 | 16,495 | -0.28(-2.00%) |
Feb 18, 2010 | 13.91 | 14.06 | 13.91 | 14.05 | 32,161 | +0.04(+0.31%) |
Feb 17, 2010 | 14.01 | 14.17 | 13.92 | 14.01 | 21,423 | -0.15(-1.07%) |
Feb 16, 2010 | 13.67 | 14.16 | 13.67 | 14.16 | 58,084 | +0.48(+3.49%) |
Feb 12, 2010 | 13.60 | 13.68 | 13.68 | 13.68 | 32,780 | -0.03(-0.25%) |
Feb 11, 2010 | 13.49 | 13.76 | 13.49 | 13.71 | 42,460 | +0.15(+1.08%) |
Feb 10, 2010 | 13.65 | 13.65 | 13.36 | 13.57 | 18,357 | -0.32(-2.29%) |
Feb 09, 2010 | 13.90 | 13.96 | 13.76 | 13.88 | 32,680 | +0.40(+2.94%) |
Feb 08, 2010 | 13.84 | 13.84 | 13.43 | 13.49 | 17,716 | -0.34(-2.43%) |
Feb 05, 2010 | 13.83 | 13.89 | 13.38 | 13.82 | 38,183 | +0.05(+0.37%) |
Feb 04, 2010 | 14.50 | 14.53 | 13.72 | 13.77 | 47,740 | -0.87(-5.95%) |
Feb 03, 2010 | 14.76 | 14.76 | 14.58 | 14.64 | 40,373 | +0.00(+0.00%) |
Feb 02, 2010 | 14.70 | 14.77 | 14.53 | 14.64 | 39,182 | +0.10(+0.65%) |