Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.69 | 13.86 | 13.52 | 13.69 | 33,668 | -0.01(-0.10%) |
Apr 29, 2010 | 13.67 | 13.78 | 13.53 | 13.70 | 18,377 | +0.03(+0.24%) |
Apr 28, 2010 | 13.44 | 13.79 | 13.27 | 13.67 | 13,436 | +0.23(+1.69%) |
Apr 27, 2010 | 13.73 | 13.73 | 13.25 | 13.44 | 10,587 | -0.29(-2.09%) |
Apr 26, 2010 | 13.64 | 13.79 | 13.48 | 13.73 | 17,177 | -0.03(-0.19%) |
Apr 23, 2010 | 13.53 | 13.75 | 13.53 | 13.75 | 6,459 | +0.17(+1.23%) |
Apr 22, 2010 | 13.48 | 13.64 | 13.39 | 13.59 | 11,014 | +0.09(+0.69%) |
Apr 21, 2010 | 13.35 | 13.65 | 13.35 | 13.49 | 7,362 | +0.14(+1.05%) |
Apr 20, 2010 | 13.35 | 13.35 | 13.35 | 13.35 | 6,850 | +0.01(+0.05%) |
Apr 19, 2010 | 13.31 | 13.35 | 13.29 | 13.35 | 16,193 | +0.03(+0.25%) |
Apr 16, 2010 | 13.20 | 13.42 | 13.13 | 13.31 | 20,243 | +0.16(+1.22%) |
Apr 15, 2010 | 13.34 | 13.39 | 13.15 | 13.15 | 13,608 | -0.17(-1.30%) |
Apr 14, 2010 | 13.29 | 13.51 | 13.16 | 13.33 | 10,105 | -0.03(-0.20%) |
Apr 13, 2010 | 13.67 | 13.67 | 13.25 | 13.35 | 13,749 | -0.07(-0.50%) |
Apr 12, 2010 | 13.23 | 13.52 | 13.23 | 13.42 | 19,922 | +0.09(+0.65%) |
Apr 09, 2010 | 13.27 | 13.37 | 13.22 | 13.33 | 8,301 | +0.21(+1.58%) |
Apr 08, 2010 | 13.28 | 13.29 | 13.13 | 13.13 | 13,629 | -0.19(-1.45%) |
Apr 07, 2010 | 13.27 | 13.61 | 13.09 | 13.32 | 21,462 | +0.01(+0.05%) |
Apr 06, 2010 | 12.84 | 13.35 | 12.84 | 13.31 | 15,618 | +0.16(+1.22%) |
Apr 05, 2010 | 12.77 | 13.30 | 12.64 | 13.15 | 30,465 | +0.30(+2.34%) |
Apr 01, 2010 | 13.07 | 12.85 | 12.85 | 12.85 | 15,426 | -0.05(-0.41%) |
Mar 31, 2010 | 13.11 | 13.22 | 12.88 | 12.91 | 24,621 | -0.27(-2.03%) |
Mar 30, 2010 | 13.06 | 13.25 | 13.06 | 13.17 | 8,373 | +0.16(+1.23%) |
Mar 29, 2010 | 12.72 | 13.13 | 12.67 | 13.01 | 14,557 | +0.27(+2.09%) |
Mar 26, 2010 | 12.93 | 13.06 | 12.75 | 12.75 | 16,127 | -0.18(-1.39%) |
Mar 25, 2010 | 12.69 | 13.02 | 12.41 | 12.93 | 19,063 | +0.15(+1.20%) |
Mar 24, 2010 | 12.83 | 13.31 | 12.67 | 12.77 | 67,698 | -0.04(-0.31%) |
Mar 23, 2010 | 12.46 | 12.85 | 12.33 | 12.81 | 29,804 | +0.32(+2.56%) |
Mar 22, 2010 | 12.61 | 12.63 | 11.87 | 12.49 | 41,040 | -0.16(-1.27%) |
Mar 19, 2010 | 12.51 | 12.81 | 12.02 | 12.65 | 58,654 | +0.21(+1.72%) |
Mar 18, 2010 | 12.40 | 12.53 | 12.31 | 12.44 | 4,343 | +0.06(+0.49%) |
Mar 17, 2010 | 12.42 | 12.60 | 12.09 | 12.38 | 27,071 | -0.09(-0.70%) |
Mar 16, 2010 | 12.41 | 12.51 | 12.29 | 12.47 | 9,037 | +0.05(+0.43%) |
Mar 15, 2010 | 12.40 | 12.47 | 12.27 | 12.41 | 37,832 | +0.41(+3.39%) |
Mar 12, 2010 | 12.25 | 12.29 | 12.00 | 12.00 | 16,758 | -0.16(-1.32%) |
Mar 11, 2010 | 12.04 | 12.17 | 11.90 | 12.17 | 48,694 | +0.11(+0.94%) |
Mar 10, 2010 | 11.92 | 12.12 | 11.92 | 12.05 | 22,705 | +0.10(+0.84%) |
Mar 09, 2010 | 12.03 | 12.03 | 11.77 | 11.95 | 16,936 | -0.04(-0.33%) |
Mar 08, 2010 | 11.70 | 12.02 | 11.64 | 11.99 | 43,826 | +0.23(+1.99%) |
Mar 05, 2010 | 11.53 | 11.76 | 11.38 | 11.76 | 26,003 | +0.23(+2.03%) |
Mar 04, 2010 | 11.35 | 11.61 | 11.33 | 11.52 | 5,601 | +0.17(+1.53%) |
Mar 03, 2010 | 11.22 | 11.35 | 11.22 | 11.35 | 8,203 | +0.17(+1.49%) |
Mar 02, 2010 | 11.04 | 11.18 | 11.00 | 11.18 | 10,591 | +0.18(+1.64%) |
Mar 01, 2010 | 10.93 | 11.01 | 10.85 | 11.00 | 7,127 | +0.19(+1.73%) |
Feb 26, 2010 | 11.32 | 11.42 | 10.82 | 10.82 | 21,417 | -0.47(-4.20%) |
Feb 25, 2010 | 10.83 | 11.31 | 10.83 | 11.29 | 6,745 | +0.30(+2.73%) |
Feb 24, 2010 | 10.86 | 10.99 | 10.80 | 10.99 | 8,059 | +0.18(+1.67%) |
Feb 23, 2010 | 10.42 | 10.98 | 10.35 | 10.81 | 10,708 | -0.06(-0.55%) |
Feb 22, 2010 | 11.28 | 11.41 | 10.83 | 10.87 | 24,946 | -0.36(-3.21%) |
Feb 19, 2010 | 11.19 | 11.26 | 11.14 | 11.23 | 13,284 | +0.06(+0.54%) |
Feb 18, 2010 | 10.83 | 11.18 | 10.83 | 11.17 | 28,642 | +0.34(+3.15%) |
Feb 17, 2010 | 10.79 | 10.83 | 10.66 | 10.83 | 17,502 | -0.02(-0.19%) |
Feb 16, 2010 | 10.90 | 10.95 | 10.76 | 10.85 | 6,690 | +0.03(+0.31%) |
Feb 12, 2010 | 10.83 | 10.82 | 10.82 | 10.82 | 8,836 | -0.06(-0.55%) |
Feb 11, 2010 | 10.57 | 10.94 | 10.57 | 10.88 | 8,874 | +0.31(+2.97%) |
Feb 10, 2010 | 10.50 | 10.67 | 10.36 | 10.56 | 23,214 | +0.01(+0.06%) |
Feb 09, 2010 | 10.26 | 10.84 | 10.26 | 10.56 | 53,175 | +0.34(+3.33%) |
Feb 08, 2010 | 10.28 | 10.33 | 10.11 | 10.22 | 12,765 | -0.11(-1.10%) |
Feb 05, 2010 | 10.32 | 10.34 | 10.08 | 10.33 | 32,804 | +0.01(+0.13%) |
Feb 04, 2010 | 10.48 | 10.48 | 10.10 | 10.32 | 12,326 | -0.17(-1.59%) |
Feb 03, 2010 | 10.61 | 10.61 | 10.48 | 10.48 | 12,320 | -0.13(-1.20%) |
Feb 02, 2010 | 10.61 | 10.75 | 10.56 | 10.61 | 13,364 | -0.03(-0.25%) |