Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.69 | 14.81 | 14.23 | 14.38 | 154,880 | -0.27(-1.84%) |
Apr 29, 2010 | 14.36 | 14.68 | 14.36 | 14.65 | 94,708 | +0.38(+2.66%) |
Apr 28, 2010 | 14.44 | 14.65 | 14.25 | 14.27 | 125,993 | -0.15(-1.04%) |
Apr 27, 2010 | 14.20 | 14.59 | 14.16 | 14.42 | 188,962 | +0.17(+1.19%) |
Apr 26, 2010 | 14.18 | 14.39 | 14.10 | 14.25 | 127,536 | +0.08(+0.56%) |
Apr 23, 2010 | 14.17 | 14.36 | 14.07 | 14.17 | 99,414 | -0.03(-0.21%) |
Apr 22, 2010 | 14.00 | 14.35 | 13.85 | 14.20 | 198,986 | +0.03(+0.21%) |
Apr 21, 2010 | 13.72 | 14.39 | 13.66 | 14.17 | 325,135 | +0.44(+3.20%) |
Apr 20, 2010 | 13.47 | 13.73 | 13.36 | 13.73 | 246,592 | +0.28(+2.08%) |
Apr 19, 2010 | 12.93 | 13.48 | 12.81 | 13.45 | 419,382 | +0.40(+3.07%) |
Apr 16, 2010 | 13.23 | 13.39 | 12.90 | 13.05 | 830,854 | -0.44(-3.26%) |
Apr 15, 2010 | 13.05 | 13.79 | 12.96 | 13.49 | 1,760,492 | -1.54(-10.25%) |
Apr 14, 2010 | 14.98 | 15.44 | 14.93 | 15.03 | 531,128 | +0.14(+0.94%) |
Apr 13, 2010 | 14.59 | 14.90 | 14.40 | 14.89 | 121,599 | +0.34(+2.34%) |
Apr 12, 2010 | 14.13 | 14.64 | 14.00 | 14.55 | 110,030 | +0.50(+3.56%) |
Apr 09, 2010 | 13.87 | 14.11 | 13.58 | 14.05 | 66,614 | +0.24(+1.74%) |
Apr 08, 2010 | 13.58 | 13.92 | 13.38 | 13.81 | 61,322 | +0.13(+0.95%) |
Apr 07, 2010 | 14.03 | 14.08 | 13.61 | 13.68 | 164,329 | -0.46(-3.25%) |
Apr 06, 2010 | 13.78 | 14.36 | 13.67 | 14.14 | 66,317 | +0.29(+2.09%) |
Apr 05, 2010 | 13.61 | 13.86 | 13.51 | 13.85 | 43,289 | +0.33(+2.44%) |
Apr 01, 2010 | 13.78 | 13.52 | 13.52 | 13.52 | 57,100 | -0.17(-1.24%) |
Mar 31, 2010 | 13.49 | 13.80 | 13.43 | 13.69 | 103,853 | +0.10(+0.74%) |
Mar 30, 2010 | 13.49 | 13.65 | 13.19 | 13.59 | 95,677 | +0.19(+1.42%) |
Mar 29, 2010 | 13.08 | 13.47 | 13.06 | 13.40 | 142,425 | +0.40(+3.08%) |
Mar 26, 2010 | 13.04 | 13.08 | 12.83 | 13.00 | 87,772 | +0.30(+2.36%) |
Mar 25, 2010 | 13.02 | 13.05 | 12.70 | 12.70 | 60,496 | -0.19(-1.47%) |
Mar 24, 2010 | 13.05 | 13.12 | 12.84 | 12.89 | 71,776 | -0.20(-1.53%) |
Mar 23, 2010 | 13.07 | 13.19 | 12.76 | 13.09 | 88,992 | -0.01(-0.08%) |
Mar 22, 2010 | 12.77 | 13.15 | 12.71 | 13.10 | 42,126 | +0.19(+1.47%) |
Mar 19, 2010 | 13.08 | 13.08 | 12.61 | 12.91 | 69,137 | -0.09(-0.69%) |
Mar 18, 2010 | 13.20 | 13.20 | 12.84 | 13.00 | 87,089 | -0.16(-1.22%) |
Mar 17, 2010 | 13.00 | 13.21 | 13.00 | 13.16 | 47,627 | +0.15(+1.15%) |
Mar 16, 2010 | 13.09 | 13.09 | 12.78 | 13.01 | 47,072 | +0.06(+0.46%) |
Mar 15, 2010 | 12.95 | 13.06 | 12.87 | 12.95 | 46,261 | -0.07(-0.54%) |
Mar 12, 2010 | 12.91 | 13.05 | 12.80 | 13.02 | 38,170 | +0.22(+1.72%) |
Mar 11, 2010 | 12.81 | 12.92 | 12.60 | 12.80 | 54,944 | -0.08(-0.62%) |
Mar 10, 2010 | 12.99 | 13.24 | 12.81 | 12.88 | 92,843 | -0.07(-0.54%) |
Mar 09, 2010 | 13.20 | 13.29 | 12.80 | 12.95 | 57,392 | -0.26(-1.97%) |
Mar 08, 2010 | 13.16 | 13.30 | 12.99 | 13.21 | 48,566 | +0.09(+0.69%) |
Mar 05, 2010 | 13.06 | 13.31 | 13.06 | 13.12 | 119,491 | +0.10(+0.77%) |
Mar 04, 2010 | 13.00 | 13.05 | 12.78 | 13.02 | 93,330 | +0.05(+0.39%) |
Mar 03, 2010 | 12.77 | 13.00 | 12.77 | 12.97 | 126,413 | +0.28(+2.21%) |
Mar 02, 2010 | 12.14 | 12.71 | 12.14 | 12.69 | 126,764 | +0.46(+3.76%) |
Mar 01, 2010 | 12.02 | 12.49 | 11.86 | 12.23 | 111,131 | +0.32(+2.69%) |
Feb 26, 2010 | 12.13 | 12.13 | 11.71 | 11.91 | 72,139 | -0.21(-1.73%) |
Feb 25, 2010 | 11.69 | 12.31 | 11.69 | 12.12 | 53,218 | +0.25(+2.11%) |
Feb 24, 2010 | 11.66 | 11.93 | 11.64 | 11.87 | 44,394 | +0.21(+1.80%) |
Feb 23, 2010 | 12.16 | 12.16 | 11.60 | 11.66 | 161,746 | -0.49(-4.03%) |
Feb 22, 2010 | 12.28 | 12.50 | 12.13 | 12.15 | 69,118 | -0.05(-0.41%) |
Feb 19, 2010 | 12.44 | 12.56 | 12.07 | 12.20 | 75,831 | -0.25(-2.01%) |
Feb 18, 2010 | 12.49 | 12.57 | 12.20 | 12.45 | 95,915 | -0.09(-0.72%) |
Feb 17, 2010 | 12.67 | 12.67 | 12.15 | 12.54 | 84,425 | +0.24(+1.95%) |
Feb 16, 2010 | 11.97 | 12.32 | 11.91 | 12.30 | 119,228 | +0.40(+3.36%) |
Feb 12, 2010 | 12.02 | 11.90 | 11.90 | 11.90 | 88,600 | -0.26(-2.14%) |
Feb 11, 2010 | 11.80 | 12.25 | 11.80 | 12.16 | 274,945 | +0.39(+3.31%) |
Feb 10, 2010 | 11.22 | 12.00 | 11.22 | 11.77 | 216,485 | +0.48(+4.25%) |
Feb 09, 2010 | 11.35 | 11.40 | 11.18 | 11.29 | 74,447 | +0.10(+0.89%) |
Feb 08, 2010 | 11.41 | 11.63 | 11.17 | 11.19 | 84,785 | -0.20(-1.76%) |
Feb 05, 2010 | 10.92 | 11.50 | 10.70 | 11.39 | 198,865 | +0.44(+4.02%) |
Feb 04, 2010 | 10.97 | 11.07 | 10.72 | 10.95 | 131,451 | -0.13(-1.17%) |
Feb 03, 2010 | 11.10 | 11.43 | 11.03 | 11.08 | 47,498 | -0.10(-0.89%) |
Feb 02, 2010 | 11.05 | 11.25 | 10.96 | 11.18 | 69,050 | +0.12(+1.08%) |