Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.25 | 15.32 | 14.60 | 14.62 | 338,173 | -0.59(-3.87%) |
Apr 29, 2010 | 14.47 | 15.23 | 14.44 | 15.21 | 446,280 | +0.89(+6.20%) |
Apr 28, 2010 | 14.41 | 14.76 | 14.19 | 14.32 | 265,300 | +0.04(+0.31%) |
Apr 27, 2010 | 14.76 | 14.92 | 14.23 | 14.27 | 324,527 | -0.61(-4.08%) |
Apr 26, 2010 | 13.98 | 15.07 | 13.98 | 14.88 | 465,909 | +0.97(+6.95%) |
Apr 23, 2010 | 13.89 | 13.98 | 13.80 | 13.91 | 420,818 | +0.03(+0.19%) |
Apr 22, 2010 | 13.88 | 14.12 | 13.79 | 13.89 | 518,899 | -0.25(-1.74%) |
Apr 21, 2010 | 13.74 | 14.14 | 13.60 | 14.13 | 185 | +0.45(+3.28%) |
Apr 20, 2010 | 13.34 | 13.73 | 13.31 | 13.69 | 902 | +0.37(+2.77%) |
Apr 19, 2010 | 13.29 | 13.40 | 13.02 | 13.32 | 446,791 | -0.02(-0.13%) |
Apr 16, 2010 | 13.39 | 13.67 | 13.10 | 13.33 | 544,530 | -0.19(-1.43%) |
Apr 15, 2010 | 13.37 | 13.74 | 13.34 | 13.53 | 491,394 | +0.10(+0.72%) |
Apr 14, 2010 | 12.93 | 13.46 | 12.93 | 13.43 | 346,070 | +0.55(+4.30%) |
Apr 13, 2010 | 12.91 | 13.05 | 12.71 | 12.88 | 161,180 | -0.13(-1.01%) |
Apr 12, 2010 | 12.85 | 13.14 | 12.85 | 13.01 | 233,366 | +0.18(+1.44%) |
Apr 09, 2010 | 12.65 | 12.89 | 12.44 | 12.82 | 219,824 | +0.21(+1.67%) |
Apr 08, 2010 | 13.11 | 13.15 | 12.60 | 12.61 | 374,089 | -0.53(-4.01%) |
Apr 07, 2010 | 13.32 | 13.50 | 12.97 | 13.14 | 259,970 | -0.24(-1.77%) |
Apr 06, 2010 | 13.18 | 13.56 | 13.14 | 13.38 | 563,682 | +0.12(+0.93%) |
Apr 05, 2010 | 12.97 | 13.28 | 12.73 | 13.25 | 373,367 | +0.30(+2.31%) |
Apr 01, 2010 | 12.98 | 12.96 | 12.96 | 12.96 | 306,496 | +0.11(+0.89%) |
Mar 31, 2010 | 12.64 | 13.03 | 12.51 | 12.84 | 338,750 | +0.11(+0.90%) |
Mar 30, 2010 | 12.63 | 12.92 | 12.63 | 12.73 | 313,178 | +0.07(+0.56%) |
Mar 29, 2010 | 12.77 | 12.84 | 12.56 | 12.66 | 132,304 | -0.08(-0.62%) |
Mar 26, 2010 | 12.75 | 13.00 | 12.66 | 12.74 | 271,489 | +0.01(+0.07%) |
Mar 25, 2010 | 13.04 | 13.41 | 12.67 | 12.73 | 396,740 | -0.20(-1.56%) |
Mar 24, 2010 | 12.91 | 13.20 | 12.74 | 12.93 | 446,321 | -0.01(-0.07%) |
Mar 23, 2010 | 12.95 | 13.22 | 12.70 | 12.94 | 375,243 | +0.12(+0.96%) |
Mar 22, 2010 | 12.11 | 12.82 | 11.87 | 12.82 | 481,477 | +0.74(+6.11%) |
Mar 19, 2010 | 12.09 | 12.24 | 11.88 | 12.08 | 755,499 | +0.05(+0.44%) |
Mar 18, 2010 | 13.53 | 13.55 | 11.75 | 12.02 | 1,651,270 | -0.76(-5.98%) |
Mar 17, 2010 | 12.50 | 12.97 | 12.50 | 12.79 | 689,406 | +0.36(+2.90%) |
Mar 16, 2010 | 12.41 | 12.55 | 12.22 | 12.43 | 641,665 | +0.13(+1.07%) |
Mar 15, 2010 | 12.42 | 12.42 | 12.22 | 12.30 | 681,596 | -0.22(-1.76%) |
Mar 12, 2010 | 12.56 | 12.62 | 12.35 | 12.52 | 539,028 | -0.07(-0.56%) |
Mar 11, 2010 | 12.64 | 12.82 | 12.42 | 12.59 | 511,775 | -0.15(-1.17%) |
Mar 10, 2010 | 12.43 | 13.12 | 12.43 | 12.74 | 767,235 | +0.28(+2.26%) |
Mar 09, 2010 | 12.76 | 12.76 | 12.19 | 12.45 | 643,666 | -0.40(-3.08%) |
Mar 08, 2010 | 12.09 | 12.97 | 12.09 | 12.85 | 1,137,314 | +0.67(+5.48%) |
Mar 05, 2010 | 11.57 | 12.28 | 11.56 | 12.18 | 579,263 | +0.68(+5.88%) |
Mar 04, 2010 | 11.04 | 11.52 | 10.99 | 11.51 | 299,672 | +0.48(+4.39%) |
Mar 03, 2010 | 11.00 | 11.24 | 10.85 | 11.02 | 230,794 | +0.04(+0.40%) |
Mar 02, 2010 | 10.57 | 11.15 | 10.55 | 10.98 | 298,326 | +0.40(+3.74%) |
Mar 01, 2010 | 10.28 | 10.68 | 10.28 | 10.58 | 307,778 | +0.32(+3.08%) |
Feb 26, 2010 | 10.38 | 10.38 | 9.924 | 10.27 | 344,951 | -0.07(-0.68%) |
Feb 25, 2010 | 10.11 | 10.35 | 9.897 | 10.34 | 229,180 | +0.05(+0.51%) |
Feb 24, 2010 | 10.23 | 10.38 | 10.09 | 10.28 | 234,518 | +0.11(+1.12%) |
Feb 23, 2010 | 10.37 | 10.40 | 9.950 | 10.17 | 302,322 | -0.18(-1.78%) |
Feb 22, 2010 | 10.59 | 10.72 | 10.33 | 10.35 | 204,124 | -0.23(-2.16%) |
Feb 19, 2010 | 10.56 | 10.78 | 10.39 | 10.58 | 212,190 | +0.03(+0.25%) |
Feb 18, 2010 | 10.43 | 10.64 | 10.37 | 10.56 | 182,569 | +0.08(+0.75%) |
Feb 17, 2010 | 10.57 | 10.60 | 10.42 | 10.48 | 157,466 | -0.05(-0.50%) |
Feb 16, 2010 | 10.62 | 10.63 | 10.33 | 10.53 | 351,156 | +0.00(+0.00%) |
Feb 12, 2010 | 10.37 | 10.53 | 10.53 | 10.53 | 354,394 | +0.04(+0.42%) |
Feb 11, 2010 | 10.37 | 10.57 | 10.10 | 10.49 | 336,331 | +0.04(+0.34%) |
Feb 10, 2010 | 10.42 | 10.45 | 10.13 | 10.45 | 308,077 | +0.01(+0.08%) |
Feb 09, 2010 | 10.79 | 11.05 | 10.40 | 10.44 | 454,364 | -0.11(-1.00%) |
Feb 08, 2010 | 10.31 | 10.97 | 10.31 | 10.55 | 722,612 | +0.59(+5.91%) |
Feb 05, 2010 | 10.50 | 10.64 | 9.633 | 9.959 | 784,925 | -0.48(-4.63%) |
Feb 04, 2010 | 11.45 | 11.45 | 10.36 | 10.44 | 592,187 | -1.10(-9.52%) |
Feb 03, 2010 | 10.81 | 11.66 | 10.43 | 11.54 | 872,855 | +0.69(+6.32%) |
Feb 02, 2010 | 10.81 | 11.23 | 10.63 | 10.86 | 330,390 | +0.41(+3.96%) |