Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.45 | 13.57 | 13.30 | 13.32 | 899,564 | -0.16(-1.18%) |
Apr 29, 2010 | 13.55 | 13.58 | 13.42 | 13.48 | 829,892 | +0.01(+0.04%) |
Apr 28, 2010 | 13.40 | 13.52 | 13.31 | 13.47 | 623,253 | +0.15(+1.11%) |
Apr 27, 2010 | 13.50 | 13.61 | 13.29 | 13.33 | 633,710 | -0.22(-1.60%) |
Apr 26, 2010 | 13.65 | 13.71 | 13.50 | 13.54 | 573,372 | -0.09(-0.67%) |
Apr 23, 2010 | 13.54 | 13.66 | 13.48 | 13.63 | 653,477 | +0.13(+0.93%) |
Apr 22, 2010 | 13.43 | 13.51 | 13.31 | 13.51 | 634,821 | +0.06(+0.47%) |
Apr 21, 2010 | 13.18 | 13.49 | 13.15 | 13.45 | 10,612 | +0.30(+2.26%) |
Apr 20, 2010 | 13.06 | 13.18 | 13.06 | 13.15 | 4,641 | +0.11(+0.88%) |
Apr 19, 2010 | 12.98 | 13.10 | 12.97 | 13.04 | 751,983 | +0.06(+0.44%) |
Apr 16, 2010 | 13.08 | 13.15 | 12.94 | 12.98 | 820,100 | -0.13(-0.96%) |
Apr 15, 2010 | 13.06 | 13.18 | 13.05 | 13.10 | 852,268 | +0.01(+0.04%) |
Apr 14, 2010 | 13.10 | 13.13 | 12.96 | 13.10 | 523,289 | +0.06(+0.48%) |
Apr 13, 2010 | 13.03 | 13.08 | 12.90 | 13.04 | 518,118 | +0.03(+0.22%) |
Apr 12, 2010 | 12.88 | 13.02 | 12.88 | 13.01 | 451,419 | +0.10(+0.75%) |
Apr 09, 2010 | 12.93 | 12.97 | 12.78 | 12.91 | 696,910 | -0.02(-0.18%) |
Apr 08, 2010 | 13.12 | 13.12 | 12.81 | 12.93 | 1,036,727 | -0.23(-1.78%) |
Apr 07, 2010 | 13.22 | 13.26 | 13.05 | 13.17 | 757,961 | -0.12(-0.90%) |
Apr 06, 2010 | 12.94 | 13.29 | 12.92 | 13.29 | 809,851 | +0.26(+2.01%) |
Apr 05, 2010 | 12.99 | 13.13 | 12.96 | 13.02 | 463,555 | +0.09(+0.71%) |
Apr 01, 2010 | 12.82 | 12.93 | 12.93 | 12.93 | 505,018 | +0.13(+0.98%) |
Mar 31, 2010 | 12.93 | 12.95 | 12.78 | 12.81 | 591,243 | -0.07(-0.53%) |
Mar 30, 2010 | 12.77 | 12.97 | 12.75 | 12.88 | 484,113 | +0.07(+0.58%) |
Mar 29, 2010 | 12.71 | 12.84 | 12.68 | 12.80 | 437,816 | +0.11(+0.85%) |
Mar 26, 2010 | 12.70 | 12.78 | 12.58 | 12.69 | 651,958 | +0.03(+0.27%) |
Mar 25, 2010 | 12.74 | 12.80 | 12.64 | 12.66 | 461,570 | -0.06(-0.49%) |
Mar 24, 2010 | 12.80 | 12.86 | 12.66 | 12.72 | 545,033 | -0.08(-0.62%) |
Mar 23, 2010 | 12.62 | 12.83 | 12.61 | 12.80 | 862,791 | +0.15(+1.17%) |
Mar 22, 2010 | 12.63 | 12.77 | 12.55 | 12.65 | 502,847 | -0.07(-0.54%) |
Mar 19, 2010 | 12.73 | 12.92 | 12.62 | 12.72 | 1,061,558 | -0.03(-0.22%) |
Mar 18, 2010 | 12.93 | 13.13 | 12.74 | 12.75 | 1,321,966 | -0.14(-1.11%) |
Mar 17, 2010 | 12.87 | 13.10 | 12.82 | 12.89 | 1,768,174 | +0.01(+0.04%) |
Mar 16, 2010 | 12.50 | 12.92 | 12.46 | 12.89 | 1,978,287 | +0.38(+3.06%) |
Mar 15, 2010 | 12.48 | 12.53 | 12.46 | 12.50 | 893,560 | +0.02(+0.14%) |
Mar 12, 2010 | 12.50 | 12.50 | 12.33 | 12.49 | 1,103,227 | -0.02(-0.18%) |
Mar 11, 2010 | 12.23 | 12.51 | 12.12 | 12.51 | 1,329,933 | +0.27(+2.24%) |
Mar 10, 2010 | 11.90 | 12.25 | 11.88 | 12.24 | 1,264,584 | +0.36(+3.03%) |
Mar 09, 2010 | 11.83 | 11.88 | 11.75 | 11.88 | 1,451,767 | +0.03(+0.24%) |
Mar 08, 2010 | 11.97 | 12.01 | 11.84 | 11.85 | 981,940 | -0.15(-1.24%) |
Mar 05, 2010 | 11.88 | 12.00 | 11.83 | 12.00 | 1,663,892 | +0.19(+1.59%) |
Mar 04, 2010 | 11.79 | 11.83 | 11.68 | 11.81 | 1,062,971 | +0.02(+0.19%) |
Mar 03, 2010 | 11.82 | 11.98 | 11.73 | 11.79 | 1,141,021 | +0.01(+0.05%) |
Mar 02, 2010 | 11.69 | 11.82 | 11.69 | 11.78 | 886,174 | +0.09(+0.73%) |
Mar 01, 2010 | 11.67 | 11.75 | 11.61 | 11.69 | 1,365,480 | +0.07(+0.64%) |
Feb 26, 2010 | 11.75 | 11.91 | 11.59 | 11.62 | 903,152 | -0.17(-1.45%) |
Feb 25, 2010 | 11.92 | 11.94 | 11.72 | 11.79 | 1,012,106 | -0.21(-1.76%) |
Feb 24, 2010 | 12.07 | 12.07 | 11.83 | 12.00 | 927,111 | -0.06(-0.52%) |
Feb 23, 2010 | 12.04 | 12.12 | 11.92 | 12.07 | 1,393,843 | -0.02(-0.14%) |
Feb 22, 2010 | 11.47 | 12.17 | 11.45 | 12.08 | 2,018,857 | +0.72(+6.33%) |
Feb 19, 2010 | 11.32 | 11.40 | 11.31 | 11.36 | 1,126,791 | +0.01(+0.05%) |
Feb 18, 2010 | 11.49 | 11.56 | 11.29 | 11.36 | 1,143,213 | -0.10(-0.90%) |
Feb 17, 2010 | 11.37 | 11.46 | 11.25 | 11.46 | 939,614 | +0.15(+1.29%) |
Feb 16, 2010 | 11.29 | 11.34 | 11.08 | 11.31 | 1,133,602 | +0.11(+1.00%) |
Feb 12, 2010 | 11.13 | 11.20 | 11.20 | 11.20 | 1,396,036 | +0.06(+0.50%) |
Feb 11, 2010 | 10.88 | 11.15 | 10.76 | 11.15 | 1,072,823 | +0.24(+2.22%) |
Feb 10, 2010 | 10.65 | 10.94 | 10.63 | 10.90 | 1,329,654 | +0.22(+2.05%) |
Feb 09, 2010 | 10.65 | 10.87 | 10.58 | 10.69 | 996,351 | -0.04(-0.42%) |
Feb 08, 2010 | 10.72 | 10.76 | 10.53 | 10.73 | 899,547 | +0.04(+0.42%) |
Feb 05, 2010 | 10.77 | 10.81 | 10.47 | 10.69 | 1,308,390 | -0.11(-0.99%) |
Feb 04, 2010 | 10.98 | 11.06 | 10.79 | 10.79 | 1,202,214 | -0.24(-2.19%) |
Feb 03, 2010 | 11.07 | 11.12 | 10.96 | 11.03 | 863,235 | -0.04(-0.41%) |
Feb 02, 2010 | 11.11 | 11.21 | 10.98 | 11.08 | 1,074,711 | -0.04(-0.35%) |