Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.52 | 15.72 | 14.91 | 15.03 | 450,220 | -0.53(-3.40%) |
Apr 29, 2010 | 15.23 | 15.64 | 15.03 | 15.56 | 365,851 | +0.50(+3.31%) |
Apr 28, 2010 | 15.08 | 15.34 | 14.90 | 15.06 | 156,065 | +0.06(+0.43%) |
Apr 27, 2010 | 15.10 | 15.52 | 14.98 | 15.00 | 170,285 | -0.22(-1.44%) |
Apr 26, 2010 | 15.26 | 15.48 | 15.21 | 15.21 | 108,799 | -0.11(-0.70%) |
Apr 23, 2010 | 15.21 | 15.35 | 15.15 | 15.32 | 620,580 | +0.12(+0.76%) |
Apr 22, 2010 | 14.80 | 15.22 | 14.71 | 15.21 | 210,977 | +0.19(+1.29%) |
Apr 21, 2010 | 14.93 | 15.03 | 14.85 | 15.01 | 172,536 | +0.06(+0.37%) |
Apr 20, 2010 | 14.60 | 14.97 | 14.60 | 14.96 | 389,802 | +0.47(+3.26%) |
Apr 19, 2010 | 14.44 | 14.58 | 14.31 | 14.48 | 203,532 | -0.06(-0.41%) |
Apr 16, 2010 | 14.58 | 14.72 | 14.45 | 14.54 | 316,292 | -0.04(-0.29%) |
Apr 15, 2010 | 14.42 | 14.60 | 14.39 | 14.59 | 154,419 | +0.19(+1.31%) |
Apr 14, 2010 | 14.29 | 14.45 | 14.26 | 14.40 | 216,313 | +0.20(+1.39%) |
Apr 13, 2010 | 14.06 | 14.23 | 13.96 | 14.20 | 164,663 | +0.08(+0.55%) |
Apr 12, 2010 | 13.91 | 14.17 | 13.90 | 14.12 | 229,469 | +0.18(+1.29%) |
Apr 09, 2010 | 13.80 | 13.95 | 13.71 | 13.94 | 234,037 | +0.12(+0.90%) |
Apr 08, 2010 | 13.73 | 13.95 | 13.73 | 13.82 | 137,332 | +0.01(+0.06%) |
Apr 07, 2010 | 13.75 | 13.83 | 13.70 | 13.81 | 236,302 | +0.06(+0.44%) |
Apr 06, 2010 | 13.61 | 13.81 | 13.61 | 13.75 | 195,887 | +0.06(+0.44%) |
Apr 05, 2010 | 13.26 | 13.69 | 13.26 | 13.69 | 611,177 | +0.52(+3.98%) |
Apr 01, 2010 | 12.90 | 13.17 | 13.17 | 13.17 | 490,288 | +0.28(+2.20%) |
Mar 31, 2010 | 12.72 | 13.02 | 12.72 | 12.88 | 899,635 | +0.08(+0.60%) |
Mar 30, 2010 | 12.71 | 12.88 | 12.52 | 12.80 | 384,781 | +0.15(+1.19%) |
Mar 29, 2010 | 12.58 | 12.71 | 12.58 | 12.65 | 568,546 | +0.06(+0.48%) |
Mar 26, 2010 | 12.56 | 12.70 | 12.43 | 12.59 | 215,869 | +0.12(+0.96%) |
Mar 25, 2010 | 12.70 | 12.84 | 12.47 | 12.47 | 168,297 | -0.10(-0.82%) |
Mar 24, 2010 | 12.80 | 12.82 | 12.56 | 12.58 | 200,799 | -0.26(-2.04%) |
Mar 23, 2010 | 12.57 | 12.87 | 12.45 | 12.84 | 558,060 | +0.29(+2.33%) |
Mar 22, 2010 | 12.36 | 12.62 | 12.28 | 12.55 | 282,586 | +0.14(+1.11%) |
Mar 19, 2010 | 12.53 | 12.58 | 12.39 | 12.41 | 300,680 | -0.04(-0.34%) |
Mar 18, 2010 | 12.49 | 12.51 | 12.43 | 12.45 | 791,206 | -0.07(-0.55%) |
Mar 17, 2010 | 12.47 | 12.56 | 12.39 | 12.52 | 689,591 | +0.06(+0.52%) |
Mar 16, 2010 | 12.44 | 12.48 | 12.36 | 12.46 | 106,061 | +0.03(+0.28%) |
Mar 15, 2010 | 12.42 | 12.48 | 12.37 | 12.42 | 131,549 | +0.01(+0.10%) |
Mar 12, 2010 | 12.43 | 12.47 | 12.14 | 12.41 | 325,434 | +0.12(+1.01%) |
Mar 11, 2010 | 12.24 | 12.32 | 12.00 | 12.28 | 243,239 | -0.04(-0.31%) |
Mar 10, 2010 | 12.31 | 12.48 | 12.25 | 12.32 | 392,226 | -0.02(-0.17%) |
Mar 09, 2010 | 12.31 | 12.40 | 12.24 | 12.35 | 201,439 | -0.05(-0.38%) |
Mar 08, 2010 | 12.40 | 12.45 | 12.37 | 12.39 | 136,871 | -0.02(-0.17%) |
Mar 05, 2010 | 12.34 | 12.46 | 12.21 | 12.41 | 705,992 | +0.18(+1.44%) |
Mar 04, 2010 | 12.27 | 12.32 | 12.18 | 12.24 | 694,028 | +0.03(+0.21%) |
Mar 03, 2010 | 12.34 | 12.37 | 12.19 | 12.21 | 625,718 | -0.14(-1.15%) |
Mar 02, 2010 | 12.42 | 12.54 | 12.30 | 12.35 | 858,030 | -0.09(-0.69%) |
Mar 01, 2010 | 12.25 | 12.46 | 12.24 | 12.44 | 770,868 | +0.19(+1.54%) |
Feb 26, 2010 | 12.50 | 12.57 | 12.19 | 12.25 | 575,486 | -0.21(-1.65%) |
Feb 25, 2010 | 12.21 | 12.46 | 12.19 | 12.46 | 456,657 | +0.10(+0.80%) |
Feb 24, 2010 | 12.31 | 12.41 | 12.27 | 12.36 | 449,726 | +0.06(+0.45%) |
Feb 23, 2010 | 12.40 | 12.46 | 12.24 | 12.30 | 182,212 | -0.08(-0.62%) |
Feb 22, 2010 | 12.38 | 12.48 | 12.04 | 12.38 | 536,176 | +0.07(+0.59%) |
Feb 19, 2010 | 12.43 | 12.49 | 12.14 | 12.31 | 321,120 | -0.12(-0.97%) |
Feb 18, 2010 | 12.29 | 12.71 | 12.25 | 12.43 | 429,558 | +0.09(+0.70%) |
Feb 17, 2010 | 11.73 | 12.54 | 11.73 | 12.34 | 490,852 | +0.68(+5.82%) |
Feb 16, 2010 | 11.58 | 11.86 | 11.47 | 11.66 | 351,585 | +0.18(+1.57%) |
Feb 12, 2010 | 11.16 | 11.48 | 11.48 | 11.48 | 395,303 | +0.15(+1.29%) |
Feb 11, 2010 | 11.10 | 11.37 | 10.99 | 11.34 | 235,147 | +0.17(+1.54%) |
Feb 10, 2010 | 10.77 | 11.20 | 10.75 | 11.16 | 367,970 | +0.31(+2.85%) |
Feb 09, 2010 | 10.86 | 11.01 | 10.76 | 10.85 | 311,717 | +0.13(+1.18%) |
Feb 08, 2010 | 10.95 | 10.98 | 10.66 | 10.73 | 204,679 | -0.27(-2.45%) |
Feb 05, 2010 | 10.80 | 11.02 | 10.69 | 11.00 | 349,814 | +0.18(+1.70%) |
Feb 04, 2010 | 11.18 | 11.36 | 10.80 | 10.81 | 220,578 | -0.42(-3.73%) |
Feb 03, 2010 | 11.35 | 11.54 | 11.10 | 11.23 | 227,218 | -0.20(-1.72%) |
Feb 02, 2010 | 11.39 | 11.51 | 11.22 | 11.43 | 424,280 | +0.06(+0.56%) |