Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.09 | 15.09 | 14.37 | 14.44 | 37,167 | -0.70(-4.59%) |
Apr 29, 2010 | 15.01 | 15.20 | 14.69 | 15.13 | 82,573 | +0.22(+1.47%) |
Apr 28, 2010 | 14.17 | 15.06 | 14.08 | 14.91 | 46,964 | +0.92(+6.59%) |
Apr 27, 2010 | 14.05 | 14.68 | 13.66 | 13.99 | 66,366 | +0.32(+2.32%) |
Apr 26, 2010 | 13.55 | 13.95 | 13.51 | 13.68 | 45,573 | +0.13(+0.95%) |
Apr 23, 2010 | 13.38 | 13.58 | 13.16 | 13.55 | 42,225 | +0.22(+1.64%) |
Apr 22, 2010 | 12.79 | 13.38 | 12.79 | 13.33 | 23,089 | +0.36(+2.74%) |
Apr 21, 2010 | 12.92 | 13.02 | 12.84 | 12.97 | 12,500 | -0.03(-0.23%) |
Apr 20, 2010 | 12.59 | 13.00 | 12.59 | 13.00 | 20,123 | +0.29(+2.26%) |
Apr 19, 2010 | 12.66 | 12.81 | 12.60 | 12.72 | 11,491 | -0.02(-0.12%) |
Apr 16, 2010 | 12.76 | 12.84 | 12.61 | 12.73 | 32,751 | -0.05(-0.41%) |
Apr 15, 2010 | 12.75 | 12.84 | 12.71 | 12.78 | 15,269 | -0.03(-0.24%) |
Apr 14, 2010 | 12.47 | 12.83 | 12.40 | 12.81 | 38,666 | +0.36(+2.91%) |
Apr 13, 2010 | 12.23 | 12.47 | 12.16 | 12.45 | 19,151 | +0.27(+2.23%) |
Apr 12, 2010 | 12.16 | 12.28 | 12.05 | 12.18 | 13,586 | +0.00(+0.00%) |
Apr 09, 2010 | 12.32 | 12.38 | 12.14 | 12.18 | 30,536 | -0.18(-1.47%) |
Apr 08, 2010 | 12.32 | 12.41 | 12.32 | 12.36 | 7,647 | +0.01(+0.06%) |
Apr 07, 2010 | 12.28 | 12.47 | 12.22 | 12.35 | 27,404 | +0.01(+0.06%) |
Apr 06, 2010 | 12.13 | 12.47 | 12.13 | 12.35 | 11,135 | +0.09(+0.74%) |
Apr 05, 2010 | 12.01 | 12.25 | 11.84 | 12.25 | 17,380 | +0.28(+2.33%) |
Apr 01, 2010 | 12.11 | 11.98 | 11.98 | 11.98 | 24,750 | -0.09(-0.75%) |
Mar 31, 2010 | 11.88 | 12.15 | 11.88 | 12.07 | 31,263 | +0.07(+0.57%) |
Mar 30, 2010 | 12.22 | 12.27 | 11.79 | 12.00 | 24,588 | -0.17(-1.37%) |
Mar 29, 2010 | 12.28 | 12.28 | 11.97 | 12.16 | 21,277 | -0.11(-0.86%) |
Mar 26, 2010 | 12.07 | 12.27 | 12.02 | 12.27 | 27,397 | +0.23(+1.95%) |
Mar 25, 2010 | 12.04 | 12.09 | 11.81 | 12.04 | 15,118 | +0.08(+0.70%) |
Mar 24, 2010 | 12.07 | 12.07 | 11.90 | 11.95 | 17,705 | -0.17(-1.37%) |
Mar 23, 2010 | 12.25 | 12.27 | 11.92 | 12.12 | 45,510 | -0.16(-1.29%) |
Mar 22, 2010 | 12.13 | 12.28 | 12.09 | 12.28 | 29,693 | +0.02(+0.19%) |
Mar 19, 2010 | 12.09 | 12.25 | 12.09 | 12.25 | 77,897 | +0.31(+2.59%) |
Mar 18, 2010 | 12.07 | 12.07 | 11.91 | 11.95 | 10,534 | -0.18(-1.50%) |
Mar 17, 2010 | 12.09 | 12.20 | 11.97 | 12.13 | 17,899 | -0.01(-0.06%) |
Mar 16, 2010 | 12.39 | 12.39 | 11.98 | 12.13 | 7,892 | -0.20(-1.59%) |
Mar 15, 2010 | 12.35 | 12.44 | 12.23 | 12.33 | 19,662 | -0.18(-1.45%) |
Mar 12, 2010 | 12.71 | 12.71 | 12.47 | 12.51 | 9,450 | -0.09(-0.72%) |
Mar 11, 2010 | 12.53 | 12.72 | 12.23 | 12.60 | 14,899 | -0.05(-0.42%) |
Mar 10, 2010 | 12.42 | 12.81 | 12.37 | 12.66 | 20,504 | +0.20(+1.58%) |
Mar 09, 2010 | 12.07 | 12.47 | 11.93 | 12.46 | 38,063 | +0.39(+3.19%) |
Mar 08, 2010 | 11.98 | 12.24 | 11.97 | 12.07 | 41,262 | +0.05(+0.44%) |
Mar 05, 2010 | 11.43 | 12.08 | 11.23 | 12.02 | 28,077 | +0.64(+5.64%) |
Mar 04, 2010 | 11.25 | 11.38 | 11.25 | 11.38 | 16,535 | +0.19(+1.69%) |
Mar 03, 2010 | 11.40 | 11.40 | 11.11 | 11.19 | 21,941 | -0.14(-1.27%) |
Mar 02, 2010 | 11.21 | 11.33 | 10.99 | 11.33 | 29,319 | +0.11(+1.01%) |
Mar 01, 2010 | 10.97 | 11.24 | 10.83 | 11.22 | 36,393 | +0.25(+2.27%) |
Feb 26, 2010 | 11.04 | 11.11 | 10.55 | 10.97 | 53,591 | -0.02(-0.21%) |
Feb 25, 2010 | 10.84 | 11.07 | 10.84 | 10.99 | 21,540 | +0.03(+0.28%) |
Feb 24, 2010 | 10.92 | 11.07 | 10.77 | 10.96 | 31,241 | +0.14(+1.26%) |
Feb 23, 2010 | 10.67 | 10.85 | 10.47 | 10.83 | 17,885 | +0.10(+0.91%) |
Feb 22, 2010 | 10.33 | 10.80 | 10.33 | 10.73 | 27,358 | +0.13(+1.20%) |
Feb 19, 2010 | 10.62 | 10.68 | 10.50 | 10.60 | 24,899 | -0.09(-0.84%) |
Feb 18, 2010 | 10.59 | 10.69 | 10.55 | 10.69 | 33,244 | +0.00(+0.00%) |
Feb 17, 2010 | 10.64 | 10.69 | 10.47 | 10.69 | 43,985 | +0.10(+0.92%) |
Feb 16, 2010 | 10.59 | 10.59 | 10.38 | 10.59 | 17,408 | +0.09(+0.86%) |
Feb 12, 2010 | 10.29 | 10.50 | 10.50 | 10.50 | 32,386 | +0.07(+0.65%) |
Feb 11, 2010 | 10.13 | 10.44 | 9.987 | 10.44 | 23,333 | +0.32(+3.19%) |
Feb 10, 2010 | 10.23 | 10.23 | 9.942 | 10.11 | 23,113 | -0.21(-2.04%) |
Feb 09, 2010 | 10.24 | 10.44 | 10.03 | 10.32 | 24,512 | +0.29(+2.84%) |
Feb 08, 2010 | 10.52 | 10.52 | 10.04 | 10.04 | 71,369 | -0.53(-4.97%) |
Feb 05, 2010 | 10.53 | 10.68 | 10.47 | 10.56 | 38,146 | +0.11(+1.00%) |
Feb 04, 2010 | 10.38 | 10.68 | 10.38 | 10.46 | 60,520 | -0.04(-0.36%) |
Feb 03, 2010 | 10.40 | 10.55 | 10.40 | 10.50 | 60,520 | +0.02(+0.21%) |
Feb 02, 2010 | 10.50 | 10.53 | 10.47 | 10.47 | 39,131 | -0.04(-0.43%) |