Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.68 | 13.72 | 13.07 | 13.07 | 69,947 | -0.66(-4.78%) |
Apr 29, 2010 | 13.74 | 13.83 | 13.60 | 13.72 | 46,803 | +0.06(+0.40%) |
Apr 28, 2010 | 13.68 | 13.76 | 13.43 | 13.67 | 16,516 | +0.31(+2.33%) |
Apr 27, 2010 | 13.65 | 13.74 | 13.34 | 13.36 | 20,533 | -0.39(-2.86%) |
Apr 26, 2010 | 14.01 | 14.13 | 13.70 | 13.75 | 55,464 | -0.30(-2.12%) |
Apr 23, 2010 | 13.68 | 14.06 | 13.68 | 14.05 | 59,187 | +0.08(+0.54%) |
Apr 22, 2010 | 13.81 | 13.99 | 13.80 | 13.97 | 29,764 | -0.01(-0.10%) |
Apr 21, 2010 | 13.79 | 13.99 | 13.74 | 13.99 | 8,108 | +0.10(+0.70%) |
Apr 20, 2010 | 13.36 | 13.89 | 13.33 | 13.89 | 19,172 | +0.55(+4.15%) |
Apr 19, 2010 | 13.49 | 13.49 | 13.05 | 13.34 | 70,568 | -0.48(-3.45%) |
Apr 16, 2010 | 13.99 | 13.99 | 13.33 | 13.81 | 38,300 | -0.16(-1.14%) |
Apr 15, 2010 | 14.02 | 14.02 | 13.58 | 13.97 | 12,496 | -0.03(-0.20%) |
Apr 14, 2010 | 13.75 | 14.03 | 13.70 | 14.00 | 27,866 | +0.30(+2.22%) |
Apr 13, 2010 | 12.98 | 13.79 | 12.98 | 13.70 | 45,502 | +0.75(+5.82%) |
Apr 12, 2010 | 12.69 | 13.00 | 12.62 | 12.94 | 23,656 | +0.35(+2.80%) |
Apr 09, 2010 | 12.69 | 12.80 | 12.58 | 12.59 | 33,801 | -0.09(-0.71%) |
Apr 08, 2010 | 12.77 | 13.09 | 12.68 | 12.68 | 24,463 | -0.17(-1.29%) |
Apr 07, 2010 | 12.93 | 13.30 | 12.78 | 12.85 | 20,125 | -0.15(-1.12%) |
Apr 06, 2010 | 12.58 | 13.14 | 12.58 | 12.99 | 40,755 | +0.33(+2.62%) |
Apr 05, 2010 | 12.74 | 13.09 | 12.61 | 12.66 | 69,090 | +0.01(+0.05%) |
Apr 01, 2010 | 13.19 | 12.65 | 12.65 | 12.65 | 68,596 | -0.50(-3.78%) |
Mar 31, 2010 | 13.36 | 13.52 | 13.08 | 13.15 | 81,679 | -0.30(-2.26%) |
Mar 30, 2010 | 13.61 | 13.61 | 13.45 | 13.45 | 5,727 | -0.13(-0.97%) |
Mar 29, 2010 | 13.61 | 13.72 | 13.45 | 13.59 | 11,848 | +0.19(+1.44%) |
Mar 26, 2010 | 13.43 | 13.63 | 13.33 | 13.39 | 24,214 | +0.06(+0.41%) |
Mar 25, 2010 | 13.47 | 13.87 | 13.31 | 13.34 | 36,898 | -0.06(-0.46%) |
Mar 24, 2010 | 13.76 | 13.86 | 13.40 | 13.40 | 15,007 | -0.61(-4.34%) |
Mar 23, 2010 | 13.67 | 14.05 | 13.59 | 14.01 | 55,189 | +0.32(+2.37%) |
Mar 22, 2010 | 13.54 | 13.71 | 13.47 | 13.68 | 15,390 | +0.08(+0.56%) |
Mar 19, 2010 | 13.96 | 14.05 | 13.59 | 13.61 | 59,471 | -0.24(-1.75%) |
Mar 18, 2010 | 13.88 | 13.95 | 13.82 | 13.85 | 19,037 | -0.03(-0.25%) |
Mar 17, 2010 | 13.86 | 14.03 | 13.79 | 13.88 | 35,389 | -0.01(-0.05%) |
Mar 16, 2010 | 13.88 | 14.01 | 13.79 | 13.89 | 39,192 | -0.31(-2.19%) |
Mar 15, 2010 | 13.95 | 14.35 | 13.81 | 14.20 | 23,930 | +0.13(+0.93%) |
Mar 12, 2010 | 14.31 | 14.43 | 14.04 | 14.07 | 35,571 | -0.16(-1.12%) |
Mar 11, 2010 | 14.37 | 14.37 | 13.90 | 14.23 | 22,559 | -0.26(-1.81%) |
Mar 10, 2010 | 14.30 | 14.50 | 14.30 | 14.49 | 8,936 | +0.15(+1.06%) |
Mar 09, 2010 | 14.44 | 14.53 | 14.26 | 14.34 | 42,640 | -0.29(-1.98%) |
Mar 08, 2010 | 14.51 | 14.67 | 14.31 | 14.63 | 21,078 | +0.13(+0.91%) |
Mar 05, 2010 | 14.27 | 14.50 | 14.12 | 14.50 | 37,457 | +0.30(+2.14%) |
Mar 04, 2010 | 14.01 | 14.19 | 13.99 | 14.19 | 19,507 | +0.26(+1.83%) |
Mar 03, 2010 | 14.06 | 14.06 | 13.90 | 13.94 | 25,814 | -0.06(-0.40%) |
Mar 02, 2010 | 13.96 | 14.17 | 13.96 | 13.99 | 30,727 | +0.12(+0.90%) |
Mar 01, 2010 | 13.76 | 13.88 | 13.25 | 13.87 | 52,785 | +0.20(+1.47%) |
Feb 26, 2010 | 13.78 | 13.82 | 13.64 | 13.67 | 34,151 | -0.06(-0.45%) |
Feb 25, 2010 | 13.49 | 13.73 | 13.49 | 13.73 | 18,787 | +0.10(+0.76%) |
Feb 24, 2010 | 13.54 | 13.68 | 13.54 | 13.63 | 26,832 | +0.10(+0.72%) |
Feb 23, 2010 | 13.62 | 13.65 | 13.53 | 13.53 | 18,965 | -0.01(-0.10%) |
Feb 22, 2010 | 13.61 | 13.61 | 13.45 | 13.54 | 11,392 | -0.08(-0.56%) |
Feb 19, 2010 | 13.66 | 13.69 | 13.57 | 13.62 | 50,871 | -0.01(-0.10%) |
Feb 18, 2010 | 13.34 | 13.67 | 13.34 | 13.63 | 30,368 | +0.22(+1.65%) |
Feb 17, 2010 | 13.30 | 13.41 | 13.17 | 13.41 | 65,918 | +0.11(+0.83%) |
Feb 16, 2010 | 13.47 | 13.47 | 13.24 | 13.30 | 19,788 | -0.08(-0.62%) |
Feb 12, 2010 | 13.30 | 13.38 | 13.38 | 13.38 | 56,005 | +0.01(+0.10%) |
Feb 11, 2010 | 13.00 | 13.37 | 12.83 | 13.37 | 67,963 | +0.29(+2.22%) |
Feb 10, 2010 | 12.85 | 13.12 | 12.76 | 13.08 | 42,653 | +0.14(+1.07%) |
Feb 09, 2010 | 12.76 | 12.95 | 12.59 | 12.94 | 69,009 | +0.31(+2.46%) |
Feb 08, 2010 | 12.51 | 12.68 | 12.47 | 12.63 | 45,771 | +0.17(+1.39%) |
Feb 05, 2010 | 12.36 | 12.47 | 12.24 | 12.46 | 29,681 | +0.21(+1.75%) |
Feb 04, 2010 | 12.26 | 12.29 | 12.23 | 12.24 | 37,051 | -0.03(-0.22%) |
Feb 03, 2010 | 12.44 | 12.63 | 12.27 | 12.27 | 29,206 | -0.17(-1.33%) |
Feb 02, 2010 | 12.69 | 12.69 | 12.27 | 12.44 | 45,981 | -0.28(-2.17%) |