Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.07 | 13.10 | 12.74 | 12.75 | 278,159 | -0.35(-2.65%) |
Apr 29, 2010 | 12.83 | 13.12 | 12.78 | 13.10 | 255,288 | +0.35(+2.76%) |
Apr 28, 2010 | 12.79 | 12.87 | 12.64 | 12.75 | 164,602 | +0.04(+0.32%) |
Apr 27, 2010 | 12.95 | 13.10 | 12.69 | 12.71 | 662,381 | -0.32(-2.49%) |
Apr 26, 2010 | 12.98 | 13.13 | 12.84 | 13.03 | 648,887 | +0.03(+0.21%) |
Apr 23, 2010 | 12.51 | 13.02 | 12.39 | 13.00 | 504,303 | -0.13(-0.97%) |
Apr 22, 2010 | 12.75 | 13.15 | 12.68 | 13.13 | 266,035 | +0.25(+1.92%) |
Apr 21, 2010 | 12.70 | 12.93 | 12.70 | 12.89 | 226,583 | +0.16(+1.26%) |
Apr 20, 2010 | 12.69 | 12.74 | 12.52 | 12.73 | 311,794 | +0.11(+0.91%) |
Apr 19, 2010 | 12.63 | 12.64 | 12.33 | 12.61 | 363,161 | -0.08(-0.61%) |
Apr 16, 2010 | 12.64 | 12.91 | 12.53 | 12.69 | 1,039,029 | +0.05(+0.36%) |
Apr 15, 2010 | 12.79 | 12.81 | 12.62 | 12.64 | 322,701 | -0.19(-1.45%) |
Apr 14, 2010 | 12.82 | 12.86 | 12.74 | 12.83 | 143,225 | +0.05(+0.39%) |
Apr 13, 2010 | 12.67 | 12.82 | 12.64 | 12.78 | 218,698 | +0.12(+0.93%) |
Apr 12, 2010 | 12.82 | 12.82 | 12.62 | 12.66 | 164,722 | -0.13(-1.03%) |
Apr 09, 2010 | 12.75 | 12.83 | 12.71 | 12.79 | 469,160 | +0.03(+0.25%) |
Apr 08, 2010 | 12.80 | 12.91 | 12.72 | 12.76 | 208,132 | -0.03(-0.25%) |
Apr 07, 2010 | 12.85 | 12.85 | 12.69 | 12.79 | 195,480 | -0.03(-0.25%) |
Apr 06, 2010 | 12.61 | 12.85 | 12.54 | 12.82 | 126,173 | +0.18(+1.44%) |
Apr 05, 2010 | 12.32 | 12.64 | 12.32 | 12.64 | 197,056 | +0.35(+2.81%) |
Apr 01, 2010 | 12.35 | 12.30 | 12.30 | 12.30 | 117,596 | -0.01(-0.11%) |
Mar 31, 2010 | 12.44 | 12.61 | 12.31 | 12.31 | 246,716 | -0.18(-1.46%) |
Mar 30, 2010 | 12.35 | 12.50 | 12.27 | 12.49 | 174,791 | +0.16(+1.29%) |
Mar 29, 2010 | 12.39 | 12.41 | 12.26 | 12.33 | 103,363 | +0.01(+0.07%) |
Mar 26, 2010 | 12.43 | 12.47 | 12.27 | 12.32 | 259,006 | -0.06(-0.48%) |
Mar 25, 2010 | 12.30 | 12.52 | 12.30 | 12.38 | 486,527 | +0.13(+1.04%) |
Mar 24, 2010 | 12.29 | 12.34 | 12.25 | 12.26 | 416,336 | -0.07(-0.55%) |
Mar 23, 2010 | 12.32 | 12.37 | 12.20 | 12.32 | 349,019 | +0.00(+0.04%) |
Mar 22, 2010 | 12.13 | 12.33 | 12.10 | 12.32 | 206,404 | +0.13(+1.04%) |
Mar 19, 2010 | 12.41 | 12.42 | 12.06 | 12.19 | 406,511 | -0.15(-1.25%) |
Mar 18, 2010 | 12.31 | 12.38 | 12.25 | 12.35 | 574,580 | +0.05(+0.40%) |
Mar 17, 2010 | 12.35 | 12.43 | 12.17 | 12.30 | 491,104 | -0.05(-0.40%) |
Mar 16, 2010 | 12.36 | 12.43 | 12.27 | 12.35 | 534,903 | +0.00(+0.04%) |
Mar 15, 2010 | 12.32 | 12.38 | 12.31 | 12.34 | 174,668 | +0.03(+0.22%) |
Mar 12, 2010 | 12.28 | 12.40 | 12.23 | 12.32 | 201,869 | +0.05(+0.37%) |
Mar 11, 2010 | 12.16 | 12.31 | 12.10 | 12.27 | 146,405 | +0.04(+0.33%) |
Mar 10, 2010 | 12.09 | 12.30 | 12.03 | 12.23 | 173,135 | +0.14(+1.12%) |
Mar 09, 2010 | 12.10 | 12.32 | 12.00 | 12.09 | 403,063 | -0.01(-0.07%) |
Mar 08, 2010 | 12.24 | 12.37 | 12.08 | 12.10 | 296,936 | -0.11(-0.89%) |
Mar 05, 2010 | 12.01 | 12.30 | 11.94 | 12.21 | 259,008 | +0.23(+1.89%) |
Mar 04, 2010 | 11.89 | 12.00 | 11.79 | 11.98 | 172,444 | +0.10(+0.88%) |
Mar 03, 2010 | 12.01 | 12.01 | 11.85 | 11.88 | 124,425 | -0.14(-1.20%) |
Mar 02, 2010 | 12.01 | 12.04 | 11.88 | 12.03 | 157,512 | +0.01(+0.11%) |
Mar 01, 2010 | 11.86 | 12.08 | 11.83 | 12.01 | 169,659 | +0.20(+1.73%) |
Feb 26, 2010 | 11.94 | 11.94 | 11.79 | 11.81 | 262,831 | -0.09(-0.76%) |
Feb 25, 2010 | 11.82 | 11.99 | 11.78 | 11.90 | 103,057 | -0.05(-0.42%) |
Feb 24, 2010 | 11.80 | 11.97 | 11.80 | 11.95 | 137,805 | +0.16(+1.34%) |
Feb 23, 2010 | 11.91 | 11.91 | 11.77 | 11.79 | 156,094 | -0.10(-0.84%) |
Feb 22, 2010 | 12.05 | 12.08 | 11.74 | 11.89 | 258,062 | -0.09(-0.72%) |
Feb 19, 2010 | 11.98 | 12.15 | 11.92 | 11.98 | 204,270 | +0.00(+0.04%) |
Feb 18, 2010 | 11.77 | 11.99 | 11.67 | 11.97 | 139,156 | +0.20(+1.69%) |
Feb 17, 2010 | 11.66 | 11.77 | 11.64 | 11.77 | 128,663 | +0.15(+1.32%) |
Feb 16, 2010 | 11.74 | 11.74 | 11.39 | 11.62 | 483,654 | +0.00(+0.00%) |
Feb 12, 2010 | 11.59 | 11.62 | 11.62 | 11.62 | 142,731 | -0.09(-0.81%) |
Feb 11, 2010 | 11.30 | 11.73 | 11.28 | 11.71 | 296,744 | +0.37(+3.26%) |
Feb 10, 2010 | 11.29 | 11.42 | 11.04 | 11.34 | 175,535 | +0.09(+0.76%) |
Feb 09, 2010 | 11.41 | 11.53 | 11.13 | 11.26 | 233,076 | -0.05(-0.44%) |
Feb 08, 2010 | 11.49 | 11.51 | 11.30 | 11.31 | 179,493 | -0.19(-1.65%) |
Feb 05, 2010 | 11.34 | 11.54 | 11.16 | 11.50 | 157,912 | +0.23(+2.00%) |
Feb 04, 2010 | 11.48 | 11.51 | 11.23 | 11.27 | 226,484 | -0.25(-2.19%) |
Feb 03, 2010 | 11.71 | 11.81 | 11.48 | 11.52 | 150,476 | -0.25(-2.10%) |
Feb 02, 2010 | 11.71 | 11.86 | 11.56 | 11.77 | 177,069 | +0.11(+0.93%) |