Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.08 | 13.20 | 12.92 | 13.07 | 640,517 | +0.02(+0.15%) |
Apr 29, 2010 | 12.81 | 13.07 | 12.70 | 13.05 | 1,017,545 | +0.41(+3.25%) |
Apr 28, 2010 | 12.58 | 12.68 | 12.42 | 12.63 | 1,075,055 | +0.03(+0.25%) |
Apr 27, 2010 | 12.92 | 12.98 | 12.56 | 12.60 | 1,338,694 | -0.36(-2.77%) |
Apr 26, 2010 | 12.96 | 13.03 | 12.93 | 12.96 | 1,206,263 | +0.02(+0.15%) |
Apr 23, 2010 | 12.90 | 13.04 | 12.82 | 12.94 | 2,093,450 | +0.04(+0.30%) |
Apr 22, 2010 | 12.88 | 13.02 | 12.82 | 12.90 | 1,707,508 | -0.06(-0.49%) |
Apr 21, 2010 | 12.89 | 13.08 | 12.85 | 12.97 | 1,079,823 | +0.04(+0.35%) |
Apr 20, 2010 | 12.94 | 12.99 | 12.88 | 12.92 | 656,186 | +0.06(+0.50%) |
Apr 19, 2010 | 12.82 | 12.90 | 12.74 | 12.86 | 1,231,923 | -0.12(-0.94%) |
Apr 16, 2010 | 13.00 | 13.04 | 12.87 | 12.98 | 1,390,299 | -0.03(-0.20%) |
Apr 15, 2010 | 13.01 | 13.06 | 12.96 | 13.01 | 782,352 | -0.04(-0.30%) |
Apr 14, 2010 | 13.20 | 13.22 | 13.03 | 13.04 | 459,212 | -0.12(-0.88%) |
Apr 13, 2010 | 13.10 | 13.19 | 13.09 | 13.16 | 903,158 | -0.05(-0.39%) |
Apr 12, 2010 | 13.24 | 13.28 | 13.07 | 13.21 | 907,516 | -0.04(-0.34%) |
Apr 09, 2010 | 13.17 | 13.28 | 13.14 | 13.26 | 769,488 | +0.11(+0.83%) |
Apr 08, 2010 | 13.17 | 13.24 | 13.09 | 13.15 | 968,611 | -0.12(-0.87%) |
Apr 07, 2010 | 13.34 | 13.42 | 13.13 | 13.26 | 1,948,046 | -0.05(-0.39%) |
Apr 06, 2010 | 13.12 | 13.37 | 13.12 | 13.31 | 1,160,287 | +0.04(+0.34%) |
Apr 05, 2010 | 13.17 | 13.32 | 13.15 | 13.27 | 893,986 | +0.13(+1.02%) |
Apr 01, 2010 | 12.90 | 13.13 | 13.13 | 13.13 | 2,949,228 | +0.33(+2.55%) |
Mar 31, 2010 | 12.71 | 12.92 | 12.62 | 12.81 | 1,724,410 | +0.00(+0.00%) |
Mar 30, 2010 | 12.87 | 12.87 | 12.74 | 12.81 | 1,422,144 | +0.06(+0.50%) |
Mar 29, 2010 | 12.46 | 12.74 | 12.43 | 12.74 | 777,506 | +0.26(+2.10%) |
Mar 26, 2010 | 12.70 | 12.71 | 12.39 | 12.48 | 1,016,068 | -0.22(-1.72%) |
Mar 25, 2010 | 12.86 | 12.87 | 12.66 | 12.70 | 2,707,671 | +0.00(+0.00%) |
Mar 24, 2010 | 12.67 | 12.81 | 12.65 | 12.70 | 627,525 | -0.05(-0.40%) |
Mar 23, 2010 | 12.72 | 12.78 | 12.65 | 12.75 | 1,067,133 | +0.01(+0.10%) |
Mar 22, 2010 | 12.59 | 12.81 | 12.57 | 12.74 | 1,106,839 | -0.01(-0.10%) |
Mar 19, 2010 | 12.97 | 13.07 | 12.64 | 12.75 | 2,012,962 | -0.33(-2.55%) |
Mar 18, 2010 | 13.14 | 13.19 | 13.05 | 13.08 | 709,625 | -0.13(-1.02%) |
Mar 17, 2010 | 13.21 | 13.31 | 13.13 | 13.22 | 1,262,035 | +0.00(+0.00%) |
Mar 16, 2010 | 13.10 | 13.29 | 13.10 | 13.22 | 760,819 | -0.01(-0.05%) |
Mar 15, 2010 | 13.20 | 13.22 | 13.18 | 13.22 | 1,093,855 | -0.17(-1.24%) |
Mar 12, 2010 | 13.39 | 13.45 | 13.26 | 13.39 | 792,383 | +0.13(+1.01%) |
Mar 11, 2010 | 13.36 | 13.36 | 13.22 | 13.26 | 1,698,570 | -0.11(-0.81%) |
Mar 10, 2010 | 13.62 | 13.64 | 13.29 | 13.37 | 1,394,476 | -0.28(-2.07%) |
Mar 09, 2010 | 13.63 | 13.74 | 13.58 | 13.65 | 990,490 | -0.12(-0.88%) |
Mar 08, 2010 | 13.81 | 13.82 | 13.72 | 13.77 | 717,035 | -0.06(-0.42%) |
Mar 05, 2010 | 13.83 | 13.89 | 13.77 | 13.83 | 1,331,450 | +0.10(+0.75%) |
Mar 04, 2010 | 13.72 | 13.86 | 13.65 | 13.72 | 621,680 | -0.08(-0.60%) |
Mar 03, 2010 | 13.83 | 13.97 | 13.69 | 13.81 | 991,323 | -0.03(-0.19%) |
Mar 02, 2010 | 13.85 | 13.93 | 13.78 | 13.83 | 914,320 | +0.03(+0.19%) |
Mar 01, 2010 | 13.72 | 14.06 | 13.60 | 13.81 | 1,774,603 | -0.04(-0.28%) |
Feb 26, 2010 | 13.74 | 13.90 | 13.62 | 13.85 | 775,784 | +0.13(+0.98%) |
Feb 25, 2010 | 13.56 | 13.72 | 13.45 | 13.71 | 965,700 | +0.09(+0.66%) |
Feb 24, 2010 | 13.72 | 13.74 | 13.54 | 13.62 | 936,682 | -0.10(-0.70%) |
Feb 23, 2010 | 13.88 | 13.91 | 13.72 | 13.72 | 1,009,824 | -0.18(-1.29%) |
Feb 22, 2010 | 13.88 | 13.99 | 13.78 | 13.90 | 1,267,598 | +0.06(+0.42%) |
Feb 19, 2010 | 13.72 | 13.90 | 13.71 | 13.84 | 1,025,964 | -0.05(-0.37%) |
Feb 18, 2010 | 13.82 | 13.97 | 13.82 | 13.89 | 1,437,086 | -0.03(-0.18%) |
Feb 17, 2010 | 14.06 | 14.16 | 13.84 | 13.92 | 1,237,840 | -0.13(-0.96%) |
Feb 16, 2010 | 13.90 | 14.08 | 13.77 | 14.05 | 894,662 | +0.21(+1.48%) |
Feb 12, 2010 | 13.69 | 13.85 | 13.85 | 13.85 | 1,841,550 | +0.01(+0.09%) |
Feb 11, 2010 | 13.67 | 13.85 | 13.49 | 13.83 | 683,697 | +0.28(+2.03%) |
Feb 10, 2010 | 13.81 | 13.88 | 13.49 | 13.56 | 1,159,964 | -0.21(-1.49%) |
Feb 09, 2010 | 13.76 | 13.95 | 13.59 | 13.76 | 1,837,697 | +0.22(+1.66%) |
Feb 08, 2010 | 13.49 | 13.62 | 13.42 | 13.54 | 1,101,479 | +0.05(+0.38%) |
Feb 05, 2010 | 13.69 | 13.73 | 13.24 | 13.49 | 3,230,864 | -0.26(-1.91%) |
Feb 04, 2010 | 14.26 | 14.36 | 13.74 | 13.75 | 2,138,132 | -0.76(-5.25%) |
Feb 03, 2010 | 14.56 | 14.67 | 14.46 | 14.51 | 2,724,769 | -0.35(-2.37%) |
Feb 02, 2010 | 14.89 | 14.90 | 14.74 | 14.86 | 1,246,287 | +0.12(+0.83%) |