Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.25 | 12.70 | 12.25 | 12.70 | 20,742 | +0.60(+4.96%) |
Apr 29, 2010 | 12.20 | 12.20 | 12.10 | 12.10 | 8,294 | +0.15(+1.26%) |
Apr 28, 2010 | 12.35 | 12.35 | 10.70 | 11.95 | 9,701 | -0.40(-3.24%) |
Apr 27, 2010 | 12.35 | 12.85 | 12.35 | 12.35 | 880 | -0.15(-1.20%) |
Apr 26, 2010 | 12.56 | 12.75 | 12.20 | 12.50 | 5,550 | -0.45(-3.47%) |
Apr 23, 2010 | 12.85 | 13.20 | 12.85 | 12.95 | 2,605 | +0.10(+0.78%) |
Apr 22, 2010 | 12.85 | 13.15 | 12.85 | 12.85 | 1,820 | -0.85(-6.20%) |
Apr 21, 2010 | 13.70 | 13.85 | 13.50 | 13.70 | 2,200 | -0.80(-5.52%) |
Apr 20, 2010 | 14.05 | 14.50 | 14.05 | 14.50 | 3,300 | +0.40(+2.84%) |
Apr 19, 2010 | 14.10 | 14.20 | 13.80 | 14.10 | 5,700 | -0.35(-2.42%) |
Apr 16, 2010 | 14.40 | 14.50 | 14.40 | 14.45 | 990 | -0.70(-4.62%) |
Apr 15, 2010 | 14.75 | 15.15 | 14.75 | 15.15 | 1,100 | +0.12(+0.80%) |
Apr 14, 2010 | 14.80 | 15.30 | 14.80 | 15.03 | 1,287 | -0.22(-1.44%) |
Apr 13, 2010 | 15.00 | 15.40 | 15.00 | 15.25 | 2,585 | +0.55(+3.74%) |
Apr 12, 2010 | 14.50 | 14.70 | 14.50 | 14.70 | 3,445 | +0.20(+1.38%) |
Apr 09, 2010 | 14.70 | 14.70 | 14.50 | 14.50 | 236 | -0.50(-3.33%) |
Apr 08, 2010 | 14.41 | 15.00 | 14.35 | 15.00 | 1,995 | +0.20(+1.35%) |
Apr 07, 2010 | 14.75 | 14.80 | 14.50 | 14.80 | 3,552 | +0.99(+7.17%) |
Apr 06, 2010 | 13.70 | 14.00 | 13.60 | 13.81 | 3,475 | +0.11(+0.80%) |
Apr 05, 2010 | 13.85 | 14.30 | 13.70 | 13.70 | 3,955 | -0.20(-1.44%) |
Apr 01, 2010 | 13.90 | 13.90 | 13.90 | 0 | +0.45(+3.35%) | |
Mar 31, 2010 | 13.50 | 13.70 | 13.45 | 13.45 | 1,400 | -0.30(-2.18%) |
Mar 30, 2010 | 13.78 | 13.78 | 13.40 | 13.75 | 2,925 | -0.25(-1.79%) |
Mar 29, 2010 | 13.80 | 14.00 | 13.80 | 14.00 | 1,175 | -0.05(-0.36%) |
Mar 26, 2010 | 14.05 | 14.05 | 14.05 | 14.05 | 500 | +0.31(+2.26%) |
Mar 25, 2010 | 13.55 | 13.74 | 13.55 | 13.74 | 8,600 | +0.69(+5.29%) |
Mar 24, 2010 | 13.06 | 13.30 | 12.85 | 13.05 | 2,120 | -0.29(-2.17%) |
Mar 23, 2010 | 13.34 | 13.34 | 13.34 | 13.34 | 400 | +0.34(+2.62%) |
Mar 22, 2010 | 13.00 | 13.00 | 13.00 | 13.00 | 2,400 | -0.50(-3.70%) |
Mar 18, 2010 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | +0.35(+2.66%) |
Mar 17, 2010 | 13.00 | 13.40 | 13.00 | 13.15 | 2,375 | -0.05(-0.38%) |
Mar 16, 2010 | 13.01 | 13.20 | 13.01 | 13.20 | 591 | +1.20(+10.00%) |
Mar 12, 2010 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | -1.10(-8.40%) |
Mar 11, 2010 | 13.15 | 13.20 | 12.81 | 13.10 | 1,325 | +0.10(+0.77%) |
Mar 10, 2010 | 13.45 | 13.45 | 13.00 | 13.00 | 2,920 | +0.25(+1.96%) |
Mar 09, 2010 | 12.90 | 13.20 | 12.75 | 12.75 | 1,408 | -0.55(-4.14%) |
Mar 08, 2010 | 12.85 | 13.30 | 12.85 | 13.30 | 870 | +1.15(+9.47%) |
Mar 05, 2010 | 12.98 | 13.20 | 12.15 | 12.15 | 1,450 | -0.85(-6.54%) |
Mar 04, 2010 | 13.05 | 13.05 | 12.90 | 13.00 | 11,280 | -0.20(-1.52%) |
Mar 03, 2010 | 11.90 | 13.20 | 11.90 | 13.20 | 2,320 | +0.87(+7.06%) |
Mar 02, 2010 | 11.99 | 12.33 | 11.85 | 12.33 | 5,404 | +0.48(+4.05%) |
Mar 01, 2010 | 12.25 | 12.25 | 11.80 | 11.85 | 5,560 | -0.67(-5.35%) |
Feb 26, 2010 | 12.20 | 12.52 | 12.08 | 12.52 | 1,600 | -0.68(-5.15%) |
Feb 24, 2010 | 13.20 | 13.20 | 13.20 | 0 | -0.05(-0.38%) | |
Feb 23, 2010 | 13.60 | 13.60 | 13.00 | 13.25 | 1,175 | -0.45(-3.28%) |
Feb 22, 2010 | 13.65 | 13.70 | 13.65 | 13.70 | 2,265 | -0.20(-1.44%) |
Feb 19, 2010 | 13.86 | 13.94 | 13.75 | 13.90 | 8,170 | +0.00(+0.00%) |
Feb 16, 2010 | 13.90 | 13.90 | 13.90 | 0 | +1.15(+9.02%) | |
Feb 12, 2010 | 12.75 | 12.75 | 12.75 | 0 | -0.10(-0.78%) | |
Feb 11, 2010 | 12.98 | 12.98 | 12.85 | 12.85 | 700 | +0.10(+0.78%) |
Feb 10, 2010 | 13.10 | 13.10 | 12.75 | 12.75 | 400 | -0.75(-5.56%) |
Feb 09, 2010 | 13.25 | 13.50 | 13.24 | 13.50 | 3,000 | +1.00(+8.00%) |
Feb 08, 2010 | 12.67 | 12.80 | 12.48 | 12.50 | 8,380 | -0.25(-1.96%) |
Feb 05, 2010 | 13.30 | 13.30 | 12.75 | 12.75 | 870 | -1.05(-7.61%) |
Feb 04, 2010 | 14.25 | 13.80 | 13.15 | 13.80 | 1,421 | -1.15(-7.69%) |
Feb 03, 2010 | 15.57 | 15.57 | 14.95 | 14.95 | 520 | +0.04(+0.27%) |
Feb 02, 2010 | 14.70 | 15.00 | 14.70 | 14.91 | 3,486 | +0.16(+1.08%) |