Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.88 | 13.93 | 13.32 | 13.42 | 8,309,829 | -0.48(-3.44%) |
Apr 29, 2010 | 13.02 | 14.15 | 13.02 | 13.90 | 1,041,779 | +0.75(+5.72%) |
Apr 28, 2010 | 13.36 | 13.55 | 13.08 | 13.15 | 263,185 | -0.13(-0.99%) |
Apr 27, 2010 | 13.84 | 14.01 | 13.27 | 13.28 | 381,932 | -0.70(-5.00%) |
Apr 26, 2010 | 14.62 | 14.89 | 13.96 | 13.98 | 395,074 | -0.64(-4.37%) |
Apr 23, 2010 | 14.36 | 14.90 | 13.97 | 14.62 | 908,076 | +0.23(+1.58%) |
Apr 22, 2010 | 13.42 | 14.41 | 13.42 | 14.39 | 426,341 | +0.81(+5.98%) |
Apr 21, 2010 | 12.92 | 13.62 | 12.80 | 13.58 | 450,960 | +0.67(+5.23%) |
Apr 20, 2010 | 12.60 | 12.92 | 12.48 | 12.90 | 168,199 | +0.30(+2.42%) |
Apr 19, 2010 | 12.48 | 12.61 | 12.17 | 12.60 | 385,111 | +0.04(+0.33%) |
Apr 16, 2010 | 12.68 | 12.68 | 12.41 | 12.56 | 494,103 | -0.14(-1.13%) |
Apr 15, 2010 | 12.55 | 12.75 | 12.51 | 12.70 | 228,804 | +0.10(+0.81%) |
Apr 14, 2010 | 12.33 | 12.60 | 12.33 | 12.60 | 245,714 | +0.40(+3.28%) |
Apr 13, 2010 | 12.71 | 12.75 | 12.12 | 12.20 | 508,854 | -0.55(-4.31%) |
Apr 12, 2010 | 12.72 | 12.84 | 12.62 | 12.75 | 193,576 | +0.04(+0.28%) |
Apr 09, 2010 | 12.83 | 13.11 | 12.47 | 12.71 | 458,648 | -0.17(-1.34%) |
Apr 08, 2010 | 12.47 | 12.97 | 12.47 | 12.89 | 214,664 | +0.39(+3.11%) |
Apr 07, 2010 | 12.60 | 12.99 | 12.35 | 12.50 | 239,445 | -0.17(-1.32%) |
Apr 06, 2010 | 12.29 | 12.78 | 12.18 | 12.66 | 190,602 | +0.31(+2.51%) |
Apr 05, 2010 | 12.23 | 12.48 | 12.01 | 12.35 | 145,504 | +0.15(+1.22%) |
Apr 01, 2010 | 12.16 | 12.20 | 12.20 | 12.20 | 100,651 | +0.08(+0.64%) |
Mar 31, 2010 | 12.19 | 12.42 | 12.05 | 12.13 | 245,506 | -0.16(-1.26%) |
Mar 30, 2010 | 12.16 | 12.32 | 12.07 | 12.28 | 153,300 | +0.15(+1.23%) |
Mar 29, 2010 | 12.32 | 12.32 | 11.92 | 12.13 | 156,261 | -0.18(-1.46%) |
Mar 26, 2010 | 12.48 | 12.61 | 12.28 | 12.31 | 398,117 | -0.07(-0.58%) |
Mar 25, 2010 | 12.30 | 12.71 | 12.21 | 12.38 | 460,248 | -0.36(-2.86%) |
Mar 24, 2010 | 12.86 | 13.03 | 12.75 | 12.75 | 132,324 | -0.17(-1.29%) |
Mar 23, 2010 | 12.81 | 12.99 | 12.59 | 12.92 | 115,742 | +0.14(+1.12%) |
Mar 22, 2010 | 12.55 | 12.83 | 12.49 | 12.77 | 352,499 | +0.11(+0.90%) |
Mar 19, 2010 | 13.03 | 13.08 | 12.49 | 12.66 | 379,775 | -0.29(-2.21%) |
Mar 18, 2010 | 13.15 | 13.47 | 12.92 | 12.95 | 238,988 | -0.19(-1.41%) |
Mar 17, 2010 | 13.16 | 13.49 | 13.07 | 13.13 | 213,981 | +0.01(+0.09%) |
Mar 16, 2010 | 13.18 | 13.32 | 12.94 | 13.12 | 152,846 | -0.02(-0.14%) |
Mar 15, 2010 | 12.90 | 13.18 | 12.84 | 13.14 | 163,044 | -0.02(-0.18%) |
Mar 12, 2010 | 13.18 | 13.43 | 12.99 | 13.16 | 254,434 | +0.02(+0.18%) |
Mar 11, 2010 | 12.71 | 13.18 | 12.67 | 13.14 | 323,104 | +0.31(+2.42%) |
Mar 10, 2010 | 12.55 | 12.96 | 12.46 | 12.83 | 304,899 | +0.27(+2.14%) |
Mar 09, 2010 | 12.53 | 12.66 | 12.41 | 12.56 | 319,082 | -0.01(-0.05%) |
Mar 08, 2010 | 12.72 | 12.72 | 12.50 | 12.56 | 240,726 | -0.16(-1.27%) |
Mar 05, 2010 | 12.48 | 12.72 | 12.43 | 12.72 | 383,469 | +0.27(+2.21%) |
Mar 04, 2010 | 12.43 | 12.55 | 12.27 | 12.45 | 239,645 | +0.10(+0.77%) |
Mar 03, 2010 | 12.51 | 12.59 | 12.33 | 12.35 | 445,447 | -0.18(-1.43%) |
Mar 02, 2010 | 12.35 | 12.63 | 12.26 | 12.53 | 466,560 | +0.24(+1.99%) |
Mar 01, 2010 | 12.32 | 12.51 | 12.13 | 12.29 | 549,031 | +0.07(+0.59%) |
Feb 26, 2010 | 12.44 | 12.49 | 12.12 | 12.22 | 452,003 | -0.19(-1.54%) |
Feb 25, 2010 | 12.25 | 12.46 | 12.15 | 12.41 | 291,004 | -0.02(-0.14%) |
Feb 24, 2010 | 12.07 | 12.47 | 11.96 | 12.43 | 448,366 | +0.43(+3.58%) |
Feb 23, 2010 | 12.01 | 12.14 | 11.78 | 12.00 | 329,826 | -0.01(-0.05%) |
Feb 22, 2010 | 11.57 | 12.22 | 11.55 | 12.00 | 601,304 | +0.42(+3.66%) |
Feb 19, 2010 | 11.49 | 11.64 | 11.48 | 11.58 | 162,560 | +0.07(+0.62%) |
Feb 18, 2010 | 11.45 | 11.58 | 11.43 | 11.51 | 269,604 | +0.01(+0.05%) |
Feb 17, 2010 | 11.55 | 11.64 | 11.37 | 11.50 | 167,638 | -0.02(-0.21%) |
Feb 16, 2010 | 11.17 | 11.53 | 10.90 | 11.52 | 302,585 | +0.38(+3.37%) |
Feb 12, 2010 | 10.90 | 11.15 | 11.15 | 11.15 | 585,823 | +0.25(+2.30%) |
Feb 11, 2010 | 10.84 | 10.95 | 10.77 | 10.90 | 452,417 | +0.00(+0.00%) |
Feb 10, 2010 | 10.75 | 11.02 | 10.69 | 10.90 | 651,349 | +0.11(+1.00%) |
Feb 09, 2010 | 10.93 | 11.08 | 10.69 | 10.79 | 530,704 | +0.04(+0.39%) |
Feb 08, 2010 | 10.85 | 10.97 | 10.72 | 10.75 | 526,708 | -0.08(-0.77%) |
Feb 05, 2010 | 10.60 | 10.95 | 10.55 | 10.83 | 629,195 | +0.21(+2.02%) |
Feb 04, 2010 | 10.71 | 10.94 | 10.56 | 10.62 | 535,420 | -0.19(-1.71%) |
Feb 03, 2010 | 10.79 | 10.88 | 10.53 | 10.80 | 375,137 | -0.04(-0.33%) |
Feb 02, 2010 | 11.18 | 11.18 | 10.73 | 10.84 | 515,488 | -0.27(-2.47%) |