Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.91 | 12.91 | 12.71 | 12.72 | 24,263 | -0.66(-4.93%) |
Apr 29, 2010 | 13.29 | 13.46 | 13.26 | 13.38 | 40,944 | +0.26(+1.98%) |
Apr 28, 2010 | 13.35 | 13.35 | 13.00 | 13.12 | 44,204 | -0.12(-0.91%) |
Apr 27, 2010 | 13.49 | 13.60 | 13.24 | 13.24 | 23,976 | -0.45(-3.29%) |
Apr 26, 2010 | 13.80 | 13.80 | 13.63 | 13.69 | 72,221 | -0.09(-0.65%) |
Apr 23, 2010 | 13.57 | 13.79 | 13.57 | 13.78 | 31,376 | +0.19(+1.40%) |
Apr 22, 2010 | 13.47 | 13.63 | 13.37 | 13.59 | 27,909 | +0.07(+0.52%) |
Apr 21, 2010 | 13.75 | 13.75 | 13.42 | 13.52 | 28,370 | -0.20(-1.46%) |
Apr 20, 2010 | 13.74 | 13.80 | 13.67 | 13.72 | 81,823 | +0.06(+0.44%) |
Apr 19, 2010 | 13.64 | 13.66 | 13.50 | 13.66 | 60,227 | -0.02(-0.15%) |
Apr 16, 2010 | 13.72 | 13.72 | 13.60 | 13.68 | 18,815 | -0.11(-0.80%) |
Apr 15, 2010 | 13.67 | 13.84 | 13.67 | 13.79 | 27,264 | -0.10(-0.72%) |
Apr 14, 2010 | 13.81 | 13.92 | 13.75 | 13.89 | 23,190 | +0.20(+1.46%) |
Apr 13, 2010 | 13.66 | 13.75 | 13.57 | 13.69 | 15,973 | +0.05(+0.37%) |
Apr 12, 2010 | 13.67 | 13.68 | 13.60 | 13.64 | 43,011 | +0.02(+0.15%) |
Apr 09, 2010 | 13.60 | 13.72 | 13.58 | 13.62 | 153,751 | -0.14(-1.02%) |
Apr 08, 2010 | 13.60 | 13.81 | 13.56 | 13.76 | 41,862 | +0.86(+6.67%) |
Apr 07, 2010 | 12.97 | 13.08 | 12.90 | 12.90 | 26,184 | -0.39(-2.93%) |
Apr 06, 2010 | 13.30 | 13.30 | 13.16 | 13.29 | 45,129 | -0.11(-0.82%) |
Apr 05, 2010 | 13.45 | 13.55 | 13.40 | 13.40 | 29,506 | +0.01(+0.07%) |
Apr 01, 2010 | 13.39 | 13.39 | 13.39 | 0 | +0.38(+2.92%) | |
Mar 31, 2010 | 13.03 | 13.10 | 13.00 | 13.01 | 54,121 | -0.09(-0.69%) |
Mar 30, 2010 | 13.30 | 13.30 | 13.02 | 13.10 | 49,534 | -0.02(-0.15%) |
Mar 29, 2010 | 13.07 | 13.21 | 13.07 | 13.12 | 38,528 | -0.13(-0.98%) |
Mar 26, 2010 | 13.13 | 13.35 | 13.13 | 13.25 | 40,561 | +0.05(+0.38%) |
Mar 25, 2010 | 13.15 | 13.37 | 13.15 | 13.20 | 29,817 | +0.15(+1.15%) |
Mar 24, 2010 | 13.00 | 13.07 | 12.93 | 13.05 | 26,588 | -0.20(-1.51%) |
Mar 23, 2010 | 13.17 | 13.28 | 13.10 | 13.25 | 35,052 | -0.07(-0.53%) |
Mar 22, 2010 | 13.15 | 13.32 | 13.04 | 13.32 | 63,642 | +0.05(+0.38%) |
Mar 19, 2010 | 13.42 | 13.42 | 13.11 | 13.27 | 28,661 | -0.01(-0.08%) |
Mar 18, 2010 | 13.22 | 13.30 | 13.16 | 13.28 | 30,973 | -0.13(-0.97%) |
Mar 17, 2010 | 13.40 | 13.59 | 13.35 | 13.41 | 31,697 | +0.34(+2.60%) |
Mar 16, 2010 | 12.98 | 13.17 | 12.93 | 13.07 | 17,895 | +0.04(+0.31%) |
Mar 15, 2010 | 13.01 | 13.03 | 12.97 | 13.03 | 44,084 | -0.07(-0.53%) |
Mar 12, 2010 | 13.10 | 13.18 | 13.05 | 13.10 | 37,806 | +0.24(+1.87%) |
Mar 11, 2010 | 12.81 | 12.88 | 12.78 | 12.86 | 59,952 | -0.09(-0.69%) |
Mar 10, 2010 | 12.68 | 12.97 | 12.68 | 12.95 | 36,942 | +0.25(+1.97%) |
Mar 09, 2010 | 12.63 | 12.77 | 12.58 | 12.70 | 35,915 | -0.07(-0.55%) |
Mar 08, 2010 | 12.84 | 12.84 | 12.71 | 12.77 | 82,077 | +0.12(+0.95%) |
Mar 05, 2010 | 12.50 | 12.71 | 12.50 | 12.65 | 38,777 | +0.31(+2.51%) |
Mar 04, 2010 | 12.30 | 12.39 | 12.22 | 12.34 | 34,106 | +0.05(+0.41%) |
Mar 03, 2010 | 12.25 | 12.35 | 12.16 | 12.29 | 61,543 | +0.08(+0.66%) |
Mar 02, 2010 | 12.22 | 12.27 | 12.10 | 12.21 | 39,446 | -0.01(-0.08%) |
Mar 01, 2010 | 12.04 | 12.22 | 12.04 | 12.22 | 91,810 | +0.12(+0.99%) |
Feb 26, 2010 | 11.96 | 12.25 | 11.91 | 12.10 | 29,223 | +0.09(+0.75%) |
Feb 25, 2010 | 11.87 | 12.04 | 11.85 | 12.01 | 23,618 | +0.12(+1.01%) |
Feb 24, 2010 | 11.97 | 12.04 | 11.85 | 11.89 | 22,034 | +0.04(+0.34%) |
Feb 23, 2010 | 11.99 | 12.01 | 11.77 | 11.85 | 21,743 | -0.25(-2.07%) |
Feb 22, 2010 | 12.06 | 12.12 | 12.01 | 12.10 | 27,295 | -0.13(-1.06%) |
Feb 19, 2010 | 12.09 | 12.24 | 11.99 | 12.23 | 143,143 | +0.11(+0.91%) |
Feb 18, 2010 | 12.12 | 12.22 | 12.05 | 12.12 | 97,133 | +0.01(+0.08%) |
Feb 17, 2010 | 12.17 | 12.19 | 12.04 | 12.11 | 25,200 | -0.04(-0.33%) |
Feb 16, 2010 | 12.10 | 12.17 | 11.94 | 12.15 | 40,729 | +0.22(+1.84%) |
Feb 12, 2010 | 11.93 | 11.93 | 11.93 | 0 | -0.24(-1.97%) | |
Feb 11, 2010 | 11.92 | 12.17 | 11.85 | 12.17 | 30,534 | +0.26(+2.18%) |
Feb 10, 2010 | 11.99 | 12.11 | 11.72 | 11.91 | 90,987 | -0.11(-0.92%) |
Feb 09, 2010 | 11.85 | 12.13 | 11.74 | 12.02 | 51,124 | +0.35(+3.00%) |
Feb 08, 2010 | 11.75 | 11.79 | 11.52 | 11.67 | 159,789 | +0.01(+0.09%) |
Feb 05, 2010 | 11.71 | 11.71 | 11.40 | 11.66 | 56,696 | -0.05(-0.43%) |
Feb 04, 2010 | 11.93 | 11.95 | 11.71 | 11.71 | 23,053 | -0.54(-4.41%) |
Feb 03, 2010 | 12.24 | 12.30 | 12.19 | 12.25 | 21,595 | -0.16(-1.29%) |
Feb 02, 2010 | 12.35 | 12.46 | 12.31 | 12.41 | 17,422 | +0.01(+0.08%) |