Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.62 | 12.73 | 12.38 | 12.70 | 41,286 | +0.02(+0.16%) |
Apr 29, 2010 | 12.80 | 12.80 | 12.40 | 12.68 | 39,930 | -0.30(-2.28%) |
Apr 28, 2010 | 13.39 | 13.50 | 12.80 | 12.97 | 45,475 | -0.31(-2.37%) |
Apr 27, 2010 | 13.54 | 13.58 | 13.19 | 13.29 | 38,173 | -0.18(-1.32%) |
Apr 26, 2010 | 13.58 | 13.70 | 13.31 | 13.46 | 34,695 | -0.10(-0.73%) |
Apr 23, 2010 | 13.46 | 13.78 | 13.29 | 13.56 | 116,943 | +2.05(+17.78%) |
Apr 22, 2010 | 11.77 | 12.02 | 11.32 | 11.52 | 128,528 | -0.29(-2.46%) |
Apr 21, 2010 | 11.47 | 11.81 | 11.47 | 11.81 | 62,118 | +0.39(+3.39%) |
Apr 20, 2010 | 11.35 | 11.63 | 11.13 | 11.42 | 43,408 | +0.18(+1.58%) |
Apr 19, 2010 | 11.23 | 11.45 | 11.14 | 11.24 | 50,846 | +0.11(+1.01%) |
Apr 16, 2010 | 11.35 | 11.69 | 11.05 | 11.13 | 114,658 | -0.08(-0.72%) |
Apr 15, 2010 | 11.05 | 11.29 | 10.92 | 11.21 | 98,396 | +0.24(+2.21%) |
Apr 14, 2010 | 10.69 | 11.13 | 10.60 | 10.97 | 94,048 | +0.71(+6.92%) |
Apr 13, 2010 | 10.26 | 10.37 | 10.19 | 10.26 | 23,841 | -0.05(-0.47%) |
Apr 12, 2010 | 10.27 | 10.31 | 10.08 | 10.31 | 34,653 | +0.15(+1.43%) |
Apr 09, 2010 | 10.34 | 10.34 | 10.14 | 10.16 | 36,486 | -0.18(-1.72%) |
Apr 08, 2010 | 10.34 | 10.40 | 10.27 | 10.34 | 30,876 | -0.08(-0.77%) |
Apr 07, 2010 | 10.50 | 10.53 | 10.32 | 10.42 | 28,381 | -0.02(-0.15%) |
Apr 06, 2010 | 10.47 | 10.55 | 10.32 | 10.44 | 31,832 | +0.08(+0.78%) |
Apr 05, 2010 | 10.48 | 10.55 | 10.27 | 10.35 | 83,058 | -0.10(-0.93%) |
Apr 01, 2010 | 10.47 | 10.45 | 10.45 | 10.45 | 25,234 | +0.03(+0.31%) |
Mar 31, 2010 | 10.47 | 10.47 | 10.18 | 10.42 | 20,568 | -0.05(-0.51%) |
Mar 30, 2010 | 10.08 | 10.48 | 10.05 | 10.47 | 87,569 | +0.42(+4.17%) |
Mar 29, 2010 | 10.05 | 10.16 | 9.838 | 10.05 | 70,839 | +0.00(+0.05%) |
Mar 26, 2010 | 10.50 | 10.71 | 9.774 | 10.05 | 232,832 | -0.50(-4.74%) |
Mar 25, 2010 | 12.08 | 12.08 | 9.758 | 10.55 | 868,893 | -2.37(-18.35%) |
Mar 24, 2010 | 12.74 | 13.06 | 12.56 | 12.92 | 49,402 | +0.26(+2.03%) |
Mar 23, 2010 | 11.69 | 12.66 | 11.56 | 12.66 | 58,730 | +1.06(+9.18%) |
Mar 22, 2010 | 11.60 | 11.81 | 11.50 | 11.60 | 32,375 | +0.02(+0.14%) |
Mar 19, 2010 | 11.48 | 12.06 | 11.32 | 11.58 | 32,575 | +0.23(+1.99%) |
Mar 18, 2010 | 11.42 | 11.63 | 11.27 | 11.35 | 38,228 | -0.27(-2.29%) |
Mar 17, 2010 | 11.92 | 11.98 | 11.45 | 11.62 | 51,500 | -0.33(-2.77%) |
Mar 16, 2010 | 12.18 | 12.18 | 11.69 | 11.95 | 56,335 | -0.23(-1.85%) |
Mar 15, 2010 | 12.19 | 12.53 | 12.03 | 12.18 | 32,641 | -0.24(-1.95%) |
Mar 12, 2010 | 12.31 | 12.52 | 12.05 | 12.42 | 21,848 | +0.03(+0.26%) |
Mar 11, 2010 | 12.34 | 12.55 | 12.29 | 12.39 | 10,126 | -0.02(-0.13%) |
Mar 10, 2010 | 12.40 | 12.50 | 12.23 | 12.40 | 26,202 | -0.05(-0.39%) |
Mar 09, 2010 | 12.44 | 12.45 | 12.23 | 12.45 | 26,377 | -0.13(-1.03%) |
Mar 08, 2010 | 12.82 | 12.84 | 12.44 | 12.58 | 33,297 | -0.15(-1.14%) |
Mar 05, 2010 | 12.74 | 12.82 | 12.47 | 12.73 | 21,350 | +0.01(+0.08%) |
Mar 04, 2010 | 12.53 | 12.82 | 12.53 | 12.72 | 32,015 | +0.15(+1.21%) |
Mar 03, 2010 | 12.58 | 12.67 | 12.48 | 12.56 | 17,405 | +0.06(+0.52%) |
Mar 02, 2010 | 12.64 | 12.66 | 12.36 | 12.50 | 29,967 | -0.02(-0.13%) |
Mar 01, 2010 | 12.18 | 12.60 | 12.18 | 12.52 | 35,897 | +0.34(+2.78%) |
Feb 26, 2010 | 12.35 | 12.37 | 12.18 | 12.18 | 36,938 | -0.23(-1.82%) |
Feb 25, 2010 | 12.13 | 12.55 | 12.13 | 12.40 | 27,879 | -0.03(-0.26%) |
Feb 24, 2010 | 12.66 | 12.66 | 12.18 | 12.44 | 73,686 | -0.26(-2.03%) |
Feb 23, 2010 | 12.98 | 13.29 | 12.45 | 12.69 | 144,054 | -0.92(-6.75%) |
Feb 22, 2010 | 13.74 | 13.77 | 13.55 | 13.61 | 19,818 | -0.02(-0.12%) |
Feb 19, 2010 | 13.71 | 13.73 | 13.55 | 13.63 | 10,201 | -0.13(-0.94%) |
Feb 18, 2010 | 13.53 | 13.77 | 13.44 | 13.76 | 14,447 | +0.11(+0.83%) |
Feb 17, 2010 | 13.69 | 13.76 | 13.56 | 13.64 | 12,264 | +0.11(+0.83%) |
Feb 16, 2010 | 13.14 | 13.61 | 13.14 | 13.53 | 19,293 | +0.44(+3.32%) |
Feb 12, 2010 | 13.39 | 13.10 | 13.10 | 13.10 | 16,554 | -0.34(-2.52%) |
Feb 11, 2010 | 13.00 | 13.63 | 13.00 | 13.44 | 18,056 | +0.39(+2.97%) |
Feb 10, 2010 | 13.14 | 13.23 | 12.97 | 13.05 | 17,315 | -0.18(-1.34%) |
Feb 09, 2010 | 13.55 | 13.55 | 13.02 | 13.23 | 14,621 | -0.23(-1.68%) |
Feb 08, 2010 | 13.24 | 13.56 | 13.24 | 13.45 | 17,364 | +0.15(+1.09%) |
Feb 05, 2010 | 13.23 | 13.35 | 12.74 | 13.31 | 26,526 | +0.02(+0.12%) |
Feb 04, 2010 | 14.11 | 14.11 | 13.29 | 13.29 | 16,682 | -0.60(-4.30%) |
Feb 03, 2010 | 13.50 | 13.98 | 13.32 | 13.89 | 28,100 | +0.58(+4.36%) |
Feb 02, 2010 | 13.02 | 13.47 | 12.89 | 13.31 | 22,316 | +0.29(+2.23%) |