Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.24 | 15.31 | 14.59 | 14.61 | 338,321 | -0.59(-3.87%) |
Apr 29, 2010 | 14.46 | 15.23 | 14.44 | 15.20 | 446,475 | +0.89(+6.20%) |
Apr 28, 2010 | 14.41 | 14.75 | 14.18 | 14.31 | 265,416 | +0.04(+0.31%) |
Apr 27, 2010 | 14.75 | 14.91 | 14.22 | 14.27 | 324,669 | -0.61(-4.08%) |
Apr 26, 2010 | 13.97 | 15.07 | 13.97 | 14.87 | 466,113 | +0.97(+6.95%) |
Apr 23, 2010 | 13.88 | 13.97 | 13.79 | 13.91 | 421,002 | +0.03(+0.19%) |
Apr 22, 2010 | 13.87 | 14.11 | 13.78 | 13.88 | 519,127 | -0.25(-1.74%) |
Apr 21, 2010 | 13.73 | 14.14 | 13.59 | 14.13 | 185 | +0.45(+3.28%) |
Apr 20, 2010 | 13.34 | 13.72 | 13.30 | 13.68 | 902 | +0.37(+2.77%) |
Apr 19, 2010 | 13.28 | 13.40 | 13.01 | 13.31 | 446,986 | -0.02(-0.13%) |
Apr 16, 2010 | 13.38 | 13.66 | 13.09 | 13.33 | 544,768 | -0.19(-1.43%) |
Apr 15, 2010 | 13.36 | 13.73 | 13.34 | 13.52 | 491,609 | +0.10(+0.72%) |
Apr 14, 2010 | 12.92 | 13.45 | 12.92 | 13.42 | 346,222 | +0.55(+4.30%) |
Apr 13, 2010 | 12.91 | 13.05 | 12.70 | 12.87 | 161,250 | -0.13(-1.01%) |
Apr 12, 2010 | 12.84 | 13.13 | 12.84 | 13.00 | 233,468 | +0.18(+1.44%) |
Apr 09, 2010 | 12.64 | 12.88 | 12.43 | 12.82 | 219,920 | +0.21(+1.67%) |
Apr 08, 2010 | 13.11 | 13.14 | 12.59 | 12.61 | 374,253 | -0.53(-4.01%) |
Apr 07, 2010 | 13.31 | 13.49 | 12.97 | 13.13 | 260,084 | -0.24(-1.77%) |
Apr 06, 2010 | 13.18 | 13.56 | 13.13 | 13.37 | 563,928 | +0.12(+0.93%) |
Apr 05, 2010 | 12.97 | 13.27 | 12.72 | 13.25 | 373,530 | +0.30(+2.31%) |
Apr 01, 2010 | 12.98 | 12.95 | 12.95 | 12.95 | 306,630 | +0.11(+0.89%) |
Mar 31, 2010 | 12.63 | 13.02 | 12.50 | 12.84 | 338,898 | +0.11(+0.90%) |
Mar 30, 2010 | 12.63 | 12.92 | 12.63 | 12.72 | 313,315 | +0.07(+0.55%) |
Mar 29, 2010 | 12.77 | 12.84 | 12.55 | 12.65 | 132,362 | -0.08(-0.62%) |
Mar 26, 2010 | 12.75 | 12.99 | 12.65 | 12.73 | 271,608 | +0.01(+0.07%) |
Mar 25, 2010 | 13.04 | 13.41 | 12.67 | 12.72 | 396,914 | -0.20(-1.56%) |
Mar 24, 2010 | 12.91 | 13.19 | 12.74 | 12.92 | 446,516 | -0.01(-0.07%) |
Mar 23, 2010 | 12.94 | 13.21 | 12.70 | 12.93 | 375,407 | +0.12(+0.96%) |
Mar 22, 2010 | 12.11 | 12.82 | 11.87 | 12.81 | 481,688 | +0.74(+6.11%) |
Mar 19, 2010 | 12.09 | 12.24 | 11.88 | 12.07 | 755,830 | +0.05(+0.44%) |
Mar 18, 2010 | 13.52 | 13.55 | 11.75 | 12.02 | 1,651,992 | -0.76(-5.98%) |
Mar 17, 2010 | 12.49 | 12.97 | 12.49 | 12.78 | 689,707 | +0.36(+2.90%) |
Mar 16, 2010 | 12.41 | 12.55 | 12.21 | 12.42 | 641,946 | +0.13(+1.07%) |
Mar 15, 2010 | 12.42 | 12.42 | 12.21 | 12.29 | 681,895 | -0.22(-1.76%) |
Mar 12, 2010 | 12.55 | 12.62 | 12.34 | 12.51 | 539,264 | -0.07(-0.56%) |
Mar 11, 2010 | 12.63 | 12.81 | 12.41 | 12.58 | 511,999 | -0.15(-1.17%) |
Mar 10, 2010 | 12.42 | 13.12 | 12.42 | 12.73 | 767,570 | +0.28(+2.26%) |
Mar 09, 2010 | 12.76 | 12.76 | 12.19 | 12.45 | 643,947 | -0.40(-3.08%) |
Mar 08, 2010 | 12.09 | 12.97 | 12.09 | 12.84 | 1,137,812 | +0.67(+5.48%) |
Mar 05, 2010 | 11.57 | 12.27 | 11.55 | 12.18 | 579,516 | +0.68(+5.88%) |
Mar 04, 2010 | 11.04 | 11.52 | 10.98 | 11.50 | 299,804 | +0.48(+4.39%) |
Mar 03, 2010 | 11.00 | 11.24 | 10.84 | 11.02 | 230,895 | +0.04(+0.40%) |
Mar 02, 2010 | 10.57 | 11.15 | 10.54 | 10.97 | 298,457 | +0.40(+3.74%) |
Mar 01, 2010 | 10.28 | 10.67 | 10.28 | 10.58 | 307,913 | +0.32(+3.08%) |
Feb 26, 2010 | 10.38 | 10.38 | 9.919 | 10.26 | 345,102 | -0.07(-0.68%) |
Feb 25, 2010 | 10.10 | 10.35 | 9.893 | 10.33 | 229,281 | +0.05(+0.51%) |
Feb 24, 2010 | 10.23 | 10.38 | 10.09 | 10.28 | 234,621 | +0.11(+1.12%) |
Feb 23, 2010 | 10.37 | 10.39 | 9.946 | 10.17 | 302,454 | -0.18(-1.78%) |
Feb 22, 2010 | 10.59 | 10.72 | 10.32 | 10.35 | 204,213 | -0.23(-2.16%) |
Feb 19, 2010 | 10.55 | 10.77 | 10.38 | 10.58 | 212,283 | +0.03(+0.25%) |
Feb 18, 2010 | 10.43 | 10.63 | 10.37 | 10.55 | 182,649 | +0.08(+0.76%) |
Feb 17, 2010 | 10.57 | 10.60 | 10.41 | 10.47 | 157,535 | -0.05(-0.50%) |
Feb 16, 2010 | 10.61 | 10.62 | 10.32 | 10.53 | 351,309 | +0.00(+0.00%) |
Feb 12, 2010 | 10.37 | 10.53 | 10.53 | 10.53 | 354,549 | +0.04(+0.42%) |
Feb 11, 2010 | 10.37 | 10.57 | 10.09 | 10.48 | 336,479 | +0.04(+0.34%) |
Feb 10, 2010 | 10.41 | 10.45 | 10.13 | 10.45 | 308,211 | +0.01(+0.08%) |
Feb 09, 2010 | 10.79 | 11.04 | 10.39 | 10.44 | 454,563 | -0.11(-1.00%) |
Feb 08, 2010 | 10.31 | 10.96 | 10.31 | 10.54 | 722,928 | +0.59(+5.91%) |
Feb 05, 2010 | 10.50 | 10.64 | 9.629 | 9.954 | 785,268 | -0.48(-4.63%) |
Feb 04, 2010 | 11.45 | 11.45 | 10.36 | 10.44 | 592,446 | -1.10(-9.52%) |
Feb 03, 2010 | 10.81 | 11.66 | 10.43 | 11.54 | 873,237 | +0.69(+6.32%) |
Feb 02, 2010 | 10.81 | 11.23 | 10.62 | 10.85 | 330,535 | +0.41(+3.96%) |