Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.86 | 14.07 | 13.66 | 13.76 | 996,539 | -0.20(-1.43%) |
Apr 29, 2010 | 13.57 | 14.05 | 13.43 | 13.96 | 1,373,849 | +0.10(+0.72%) |
Apr 28, 2010 | 13.85 | 14.17 | 13.50 | 13.86 | 829,040 | +0.03(+0.22%) |
Apr 27, 2010 | 13.81 | 14.04 | 13.75 | 13.83 | 949,385 | -0.12(-0.86%) |
Apr 26, 2010 | 13.81 | 14.00 | 13.74 | 13.95 | 663,762 | +0.17(+1.23%) |
Apr 23, 2010 | 13.32 | 13.78 | 13.28 | 13.78 | 452,156 | +0.40(+2.98%) |
Apr 22, 2010 | 12.91 | 13.38 | 12.87 | 13.38 | 521,510 | +0.31(+2.36%) |
Apr 21, 2010 | 13.15 | 13.31 | 12.72 | 13.07 | 478,319 | +0.02(+0.15%) |
Apr 20, 2010 | 12.73 | 13.16 | 12.73 | 13.05 | 1,032 | +0.35(+2.75%) |
Apr 19, 2010 | 12.99 | 13.03 | 12.35 | 12.71 | 911,739 | -0.43(-3.26%) |
Apr 16, 2010 | 13.46 | 13.64 | 12.82 | 13.13 | 742,307 | -0.43(-3.16%) |
Apr 15, 2010 | 13.48 | 13.83 | 13.34 | 13.56 | 425,185 | -0.03(-0.22%) |
Apr 14, 2010 | 13.16 | 13.63 | 13.09 | 13.59 | 2,191,997 | +0.69(+5.33%) |
Apr 13, 2010 | 12.76 | 12.94 | 12.46 | 12.90 | 377,930 | +0.05(+0.39%) |
Apr 12, 2010 | 13.11 | 13.15 | 12.82 | 12.85 | 630,797 | -0.12(-0.92%) |
Apr 09, 2010 | 13.01 | 13.13 | 12.89 | 12.97 | 488,873 | +0.09(+0.70%) |
Apr 08, 2010 | 13.04 | 13.21 | 12.73 | 12.88 | 854,205 | -0.27(-2.05%) |
Apr 07, 2010 | 12.95 | 13.25 | 12.91 | 13.15 | 998,328 | +0.19(+1.46%) |
Apr 06, 2010 | 12.92 | 13.21 | 12.87 | 12.96 | 871,529 | -0.06(-0.46%) |
Apr 05, 2010 | 12.29 | 13.08 | 12.18 | 13.02 | 1,166,592 | +0.86(+7.05%) |
Apr 01, 2010 | 11.68 | 12.17 | 12.17 | 12.17 | 1,033,917 | +0.68(+5.90%) |
Mar 31, 2010 | 11.41 | 11.69 | 11.35 | 11.49 | 383,340 | -0.02(-0.17%) |
Mar 30, 2010 | 11.25 | 11.57 | 11.14 | 11.51 | 522,967 | +0.39(+3.50%) |
Mar 29, 2010 | 11.14 | 11.27 | 10.90 | 11.12 | 343,483 | +0.10(+0.90%) |
Mar 26, 2010 | 11.19 | 11.70 | 11.01 | 11.02 | 780,094 | -0.17(-1.51%) |
Mar 25, 2010 | 11.00 | 11.40 | 10.83 | 11.19 | 1,039,726 | +0.39(+3.60%) |
Mar 24, 2010 | 10.93 | 10.98 | 10.56 | 10.80 | 242,564 | -0.14(-1.28%) |
Mar 23, 2010 | 10.86 | 10.98 | 10.64 | 10.94 | 285,603 | -0.01(-0.09%) |
Mar 22, 2010 | 10.99 | 11.04 | 10.81 | 10.95 | 227,685 | -0.08(-0.72%) |
Mar 19, 2010 | 11.01 | 11.13 | 10.85 | 11.03 | 524,206 | -0.05(-0.45%) |
Mar 18, 2010 | 11.20 | 11.22 | 10.86 | 11.08 | 193,929 | -0.03(-0.27%) |
Mar 17, 2010 | 11.23 | 11.41 | 11.11 | 11.11 | 543,780 | -0.06(-0.54%) |
Mar 16, 2010 | 11.08 | 11.19 | 10.88 | 11.17 | 511,029 | +0.19(+1.73%) |
Mar 15, 2010 | 10.87 | 11.06 | 10.85 | 10.98 | 240,793 | -0.16(-1.43%) |
Mar 12, 2010 | 11.05 | 11.19 | 10.87 | 11.14 | 504,789 | +0.14(+1.27%) |
Mar 11, 2010 | 10.68 | 11.03 | 10.56 | 11.00 | 750,885 | +0.26(+2.41%) |
Mar 10, 2010 | 10.37 | 10.85 | 10.31 | 10.74 | 845,075 | +0.39(+3.76%) |
Mar 09, 2010 | 10.01 | 10.36 | 9.943 | 10.35 | 407,710 | +0.28(+2.77%) |
Mar 08, 2010 | 9.983 | 10.17 | 9.843 | 10.07 | 606,909 | +0.14(+1.41%) |
Mar 05, 2010 | 9.674 | 10.03 | 9.674 | 9.933 | 255,002 | +0.29(+3.00%) |
Mar 04, 2010 | 9.654 | 9.833 | 9.624 | 9.644 | 102,657 | -0.04(-0.41%) |
Mar 03, 2010 | 9.993 | 10.13 | 9.654 | 9.684 | 215,982 | -0.24(-2.41%) |
Mar 02, 2010 | 9.853 | 10.09 | 9.783 | 9.923 | 332,248 | +0.08(+0.81%) |
Mar 01, 2010 | 9.494 | 10.00 | 9.464 | 9.843 | 418,658 | +0.36(+3.79%) |
Feb 26, 2010 | 8.876 | 9.584 | 8.766 | 9.484 | 669,534 | +0.67(+7.58%) |
Feb 25, 2010 | 8.676 | 8.816 | 8.477 | 8.816 | 289,407 | +0.08(+0.91%) |
Feb 24, 2010 | 8.118 | 8.776 | 7.978 | 8.736 | 708,833 | +0.72(+8.96%) |
Feb 23, 2010 | 8.178 | 8.228 | 7.878 | 8.018 | 428,837 | -0.17(-2.07%) |
Feb 22, 2010 | 8.218 | 8.257 | 7.968 | 8.188 | 268,859 | -0.06(-0.73%) |
Feb 19, 2010 | 8.287 | 8.327 | 8.128 | 8.247 | 283,656 | -0.14(-1.66%) |
Feb 18, 2010 | 8.497 | 8.537 | 8.317 | 8.387 | 330,402 | -0.09(-1.06%) |
Feb 17, 2010 | 8.277 | 8.537 | 8.267 | 8.477 | 357,459 | +0.20(+2.41%) |
Feb 16, 2010 | 8.028 | 8.297 | 7.908 | 8.277 | 273,291 | +0.37(+4.67%) |
Feb 12, 2010 | 7.679 | 7.908 | 7.908 | 7.908 | 228,221 | +0.11(+1.41%) |
Feb 11, 2010 | 7.699 | 7.938 | 7.649 | 7.799 | 523,167 | +0.14(+1.82%) |
Feb 10, 2010 | 7.779 | 7.779 | 7.500 | 7.659 | 366,708 | -0.08(-1.03%) |
Feb 09, 2010 | 7.809 | 7.888 | 7.569 | 7.739 | 344,180 | -0.06(-0.77%) |
Feb 08, 2010 | 7.968 | 7.968 | 7.739 | 7.799 | 323,735 | -0.08(-1.01%) |
Feb 05, 2010 | 8.277 | 8.277 | 7.699 | 7.878 | 322,887 | -0.33(-4.01%) |
Feb 04, 2010 | 8.477 | 8.537 | 8.078 | 8.208 | 261,242 | -0.31(-3.63%) |
Feb 03, 2010 | 8.686 | 8.716 | 8.517 | 8.517 | 106,553 | -0.12(-1.39%) |
Feb 02, 2010 | 8.646 | 8.726 | 8.586 | 8.636 | 184,297 | -0.18(-2.04%) |