Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.00 | 18.23 | 17.51 | 17.63 | 111,315 | -0.34(-1.89%) |
Apr 29, 2010 | 17.05 | 19.27 | 17.05 | 17.97 | 367,917 | +0.82(+4.78%) |
Apr 28, 2010 | 17.29 | 17.29 | 16.69 | 17.15 | 55,464 | +0.08(+0.47%) |
Apr 27, 2010 | 17.55 | 17.65 | 17.05 | 17.07 | 97,782 | -0.48(-2.74%) |
Apr 26, 2010 | 17.49 | 17.75 | 17.25 | 17.55 | 91,120 | +0.18(+1.04%) |
Apr 23, 2010 | 17.74 | 17.74 | 17.02 | 17.37 | 40,476 | -0.24(-1.36%) |
Apr 22, 2010 | 17.34 | 17.75 | 16.21 | 17.61 | 123,040 | +0.31(+1.79%) |
Apr 21, 2010 | 17.28 | 17.61 | 17.07 | 17.30 | 69,567 | +0.03(+0.17%) |
Apr 20, 2010 | 17.34 | 17.50 | 17.00 | 17.27 | 138,821 | +0.02(+0.12%) |
Apr 19, 2010 | 15.66 | 17.33 | 15.48 | 17.25 | 275,988 | +1.48(+9.38%) |
Apr 16, 2010 | 15.91 | 16.20 | 15.06 | 15.77 | 189,309 | -0.33(-2.05%) |
Apr 15, 2010 | 16.00 | 16.37 | 15.82 | 16.10 | 63,019 | +0.04(+0.25%) |
Apr 14, 2010 | 15.82 | 16.20 | 15.82 | 16.06 | 88,018 | +0.49(+3.15%) |
Apr 13, 2010 | 16.41 | 16.41 | 14.75 | 15.57 | 202,501 | -0.76(-4.65%) |
Apr 12, 2010 | 16.50 | 16.85 | 16.23 | 16.33 | 150,130 | -0.04(-0.24%) |
Apr 09, 2010 | 15.88 | 16.49 | 15.78 | 16.37 | 195,777 | +0.54(+3.41%) |
Apr 08, 2010 | 14.92 | 15.85 | 14.92 | 15.83 | 174,099 | +0.84(+5.60%) |
Apr 07, 2010 | 15.10 | 15.20 | 14.90 | 14.99 | 86,541 | -0.11(-0.73%) |
Apr 06, 2010 | 15.30 | 15.74 | 15.00 | 15.10 | 143,023 | -0.19(-1.24%) |
Apr 05, 2010 | 14.34 | 15.40 | 14.34 | 15.29 | 225,260 | +0.88(+6.11%) |
Apr 01, 2010 | 13.85 | 14.41 | 14.41 | 14.41 | 827,200 | +0.48(+3.45%) |
Mar 31, 2010 | 13.80 | 13.95 | 13.73 | 13.93 | 62,103 | +0.03(+0.22%) |
Mar 30, 2010 | 13.50 | 14.00 | 13.40 | 13.90 | 299,479 | -0.10(-0.71%) |
Mar 29, 2010 | 13.89 | 14.00 | 13.82 | 14.00 | 71,778 | +0.11(+0.79%) |
Mar 26, 2010 | 13.81 | 14.02 | 13.81 | 13.89 | 38,969 | -0.04(-0.29%) |
Mar 25, 2010 | 13.92 | 14.30 | 13.78 | 13.93 | 125,814 | +0.03(+0.22%) |
Mar 24, 2010 | 13.88 | 14.32 | 13.69 | 13.90 | 86,199 | +0.21(+1.53%) |
Mar 23, 2010 | 13.83 | 13.83 | 13.40 | 13.69 | 53,429 | +0.11(+0.81%) |
Mar 22, 2010 | 13.51 | 13.83 | 13.30 | 13.58 | 63,083 | +0.01(+0.07%) |
Mar 19, 2010 | 13.88 | 13.89 | 13.28 | 13.57 | 86,127 | -0.23(-1.67%) |
Mar 18, 2010 | 13.35 | 13.80 | 13.30 | 13.80 | 71,543 | +0.56(+4.23%) |
Mar 17, 2010 | 13.16 | 13.30 | 12.92 | 13.24 | 131,876 | +0.08(+0.61%) |
Mar 16, 2010 | 12.85 | 13.32 | 12.78 | 13.16 | 71,487 | +0.28(+2.17%) |
Mar 15, 2010 | 12.93 | 13.00 | 12.85 | 12.88 | 56,750 | -0.12(-0.92%) |
Mar 12, 2010 | 12.90 | 13.00 | 12.80 | 13.00 | 53,080 | +0.10(+0.76%) |
Mar 11, 2010 | 12.86 | 13.22 | 12.63 | 12.90 | 61,015 | +0.01(+0.09%) |
Mar 10, 2010 | 13.00 | 13.00 | 12.25 | 12.89 | 154,392 | -0.04(-0.31%) |
Mar 09, 2010 | 13.65 | 13.65 | 12.75 | 12.93 | 128,104 | -0.77(-5.62%) |
Mar 08, 2010 | 13.84 | 14.06 | 13.61 | 13.70 | 96,182 | -0.10(-0.72%) |
Mar 05, 2010 | 13.84 | 13.84 | 13.51 | 13.80 | 86,574 | +0.15(+1.10%) |
Mar 04, 2010 | 13.53 | 13.88 | 13.41 | 13.65 | 65,391 | +0.12(+0.89%) |
Mar 03, 2010 | 13.66 | 13.94 | 13.39 | 13.53 | 72,050 | -0.13(-0.95%) |
Mar 02, 2010 | 13.60 | 14.15 | 13.51 | 13.66 | 115,443 | +0.08(+0.59%) |
Mar 01, 2010 | 13.05 | 13.59 | 13.05 | 13.58 | 93,229 | +0.55(+4.22%) |
Feb 26, 2010 | 13.34 | 13.47 | 12.89 | 13.03 | 64,963 | -0.22(-1.66%) |
Feb 25, 2010 | 13.40 | 13.43 | 12.91 | 13.25 | 63,606 | -0.16(-1.19%) |
Feb 24, 2010 | 13.37 | 13.61 | 13.32 | 13.41 | 63,257 | +0.21(+1.59%) |
Feb 23, 2010 | 13.48 | 13.60 | 12.84 | 13.20 | 102,214 | -0.22(-1.64%) |
Feb 22, 2010 | 12.97 | 13.45 | 12.75 | 13.42 | 134,885 | +0.71(+5.57%) |
Feb 19, 2010 | 12.40 | 12.81 | 12.17 | 12.71 | 72,966 | +0.31(+2.52%) |
Feb 18, 2010 | 12.40 | 12.47 | 12.16 | 12.40 | 59,148 | +0.00(+0.00%) |
Feb 17, 2010 | 13.20 | 13.20 | 12.35 | 12.40 | 99,970 | -0.73(-5.56%) |
Feb 16, 2010 | 13.62 | 13.69 | 13.06 | 13.13 | 79,808 | +0.12(+0.92%) |
Feb 12, 2010 | 13.28 | 13.01 | 13.01 | 13.01 | 433,200 | -0.13(-0.99%) |
Feb 11, 2010 | 12.70 | 13.72 | 12.60 | 13.14 | 162,203 | +0.44(+3.46%) |
Feb 10, 2010 | 12.87 | 12.89 | 12.33 | 12.70 | 83,510 | -0.05(-0.39%) |
Feb 09, 2010 | 12.47 | 12.75 | 11.85 | 12.75 | 118,287 | +0.28(+2.25%) |
Feb 08, 2010 | 11.50 | 12.47 | 11.22 | 12.47 | 123,156 | +1.07(+9.39%) |
Feb 05, 2010 | 11.37 | 11.50 | 11.19 | 11.40 | 30,549 | +0.21(+1.83%) |
Feb 04, 2010 | 10.91 | 12.30 | 10.85 | 11.20 | 204,182 | +0.02(+0.13%) |
Feb 03, 2010 | 12.30 | 12.31 | 10.82 | 11.18 | 142,544 | -0.95(-7.83%) |
Feb 02, 2010 | 11.43 | 12.31 | 11.35 | 12.13 | 107,568 | +0.48(+4.12%) |