Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.96 | 13.02 | 12.37 | 12.40 | 660,651 | -0.59(-4.53%) |
Apr 29, 2010 | 12.87 | 13.10 | 12.84 | 12.98 | 689,084 | +0.19(+1.52%) |
Apr 28, 2010 | 13.11 | 13.14 | 12.70 | 12.79 | 901,686 | -0.28(-2.11%) |
Apr 27, 2010 | 13.34 | 13.34 | 12.99 | 13.06 | 1,105,033 | -0.36(-2.69%) |
Apr 26, 2010 | 13.60 | 13.60 | 13.31 | 13.43 | 640,812 | -0.15(-1.13%) |
Apr 23, 2010 | 13.49 | 13.66 | 13.35 | 13.58 | 937,262 | +0.03(+0.20%) |
Apr 22, 2010 | 13.15 | 13.58 | 13.10 | 13.55 | 847,840 | +0.28(+2.11%) |
Apr 21, 2010 | 13.21 | 13.28 | 13.12 | 13.27 | 492,639 | +0.03(+0.24%) |
Apr 20, 2010 | 13.24 | 13.31 | 13.10 | 13.24 | 494,385 | +0.05(+0.38%) |
Apr 19, 2010 | 13.12 | 13.25 | 13.07 | 13.19 | 1,827,164 | +0.00(+0.00%) |
Apr 16, 2010 | 13.27 | 13.30 | 13.17 | 13.19 | 1,264,348 | -0.08(-0.58%) |
Apr 15, 2010 | 13.34 | 13.42 | 13.19 | 13.27 | 768,328 | -0.05(-0.41%) |
Apr 14, 2010 | 13.24 | 13.34 | 13.16 | 13.32 | 717,070 | +0.12(+0.92%) |
Apr 13, 2010 | 13.20 | 13.29 | 13.05 | 13.20 | 1,161,292 | -0.07(-0.51%) |
Apr 12, 2010 | 13.38 | 13.38 | 13.20 | 13.27 | 756,475 | -0.05(-0.34%) |
Apr 09, 2010 | 13.15 | 13.33 | 13.04 | 13.31 | 779,772 | +0.20(+1.55%) |
Apr 08, 2010 | 13.12 | 13.30 | 12.96 | 13.11 | 561,502 | -0.09(-0.65%) |
Apr 07, 2010 | 13.24 | 13.39 | 13.09 | 13.20 | 521,561 | -0.10(-0.71%) |
Apr 06, 2010 | 13.34 | 13.44 | 13.20 | 13.29 | 282,429 | -0.07(-0.54%) |
Apr 05, 2010 | 13.25 | 13.45 | 13.20 | 13.36 | 321,102 | +0.16(+1.23%) |
Apr 01, 2010 | 13.50 | 13.20 | 13.20 | 13.20 | 593,523 | -0.16(-1.22%) |
Mar 31, 2010 | 13.65 | 13.65 | 13.35 | 13.36 | 758,842 | -0.32(-2.35%) |
Mar 30, 2010 | 13.65 | 13.75 | 13.37 | 13.68 | 822,205 | +0.08(+0.60%) |
Mar 29, 2010 | 13.37 | 13.66 | 13.11 | 13.60 | 707,932 | +0.37(+2.80%) |
Mar 26, 2010 | 14.01 | 14.10 | 13.21 | 13.23 | 2,318,079 | -1.12(-7.81%) |
Mar 25, 2010 | 14.13 | 14.54 | 14.06 | 14.35 | 642,996 | +0.32(+2.25%) |
Mar 24, 2010 | 14.19 | 14.19 | 14.00 | 14.04 | 416,921 | -0.17(-1.21%) |
Mar 23, 2010 | 14.35 | 14.35 | 13.99 | 14.21 | 551,629 | -0.14(-1.01%) |
Mar 22, 2010 | 14.12 | 14.43 | 14.09 | 14.35 | 260,687 | +0.10(+0.70%) |
Mar 19, 2010 | 14.24 | 14.35 | 14.05 | 14.25 | 560,716 | +0.07(+0.48%) |
Mar 18, 2010 | 14.34 | 14.36 | 14.13 | 14.19 | 384,737 | -0.23(-1.57%) |
Mar 17, 2010 | 14.01 | 14.46 | 13.99 | 14.41 | 507,213 | +0.40(+2.84%) |
Mar 16, 2010 | 13.94 | 14.04 | 13.88 | 14.01 | 254,124 | +0.14(+0.98%) |
Mar 15, 2010 | 13.86 | 13.89 | 13.78 | 13.88 | 306,707 | +0.09(+0.66%) |
Mar 12, 2010 | 13.82 | 13.92 | 13.61 | 13.79 | 296,982 | +0.01(+0.07%) |
Mar 11, 2010 | 13.70 | 13.80 | 13.58 | 13.78 | 254,398 | -0.01(-0.07%) |
Mar 10, 2010 | 13.79 | 13.81 | 13.66 | 13.79 | 726,182 | -0.01(-0.10%) |
Mar 09, 2010 | 13.56 | 13.80 | 13.56 | 13.80 | 1,080,615 | +0.23(+1.67%) |
Mar 08, 2010 | 13.56 | 13.61 | 13.37 | 13.57 | 512,405 | +0.01(+0.10%) |
Mar 05, 2010 | 13.54 | 13.62 | 13.46 | 13.56 | 522,134 | +0.08(+0.57%) |
Mar 04, 2010 | 13.49 | 13.56 | 13.40 | 13.48 | 329,289 | +0.08(+0.61%) |
Mar 03, 2010 | 13.56 | 13.64 | 13.37 | 13.40 | 383,109 | -0.09(-0.67%) |
Mar 02, 2010 | 13.25 | 13.56 | 13.15 | 13.49 | 732,341 | +0.24(+1.81%) |
Mar 01, 2010 | 13.01 | 13.44 | 13.00 | 13.25 | 431,082 | +0.31(+2.37%) |
Feb 26, 2010 | 13.10 | 13.10 | 12.82 | 12.95 | 339,248 | -0.11(-0.83%) |
Feb 25, 2010 | 12.96 | 13.08 | 12.75 | 13.06 | 568,054 | -0.05(-0.38%) |
Feb 24, 2010 | 12.89 | 13.12 | 12.87 | 13.10 | 848,262 | +0.26(+2.04%) |
Feb 23, 2010 | 13.09 | 13.15 | 12.78 | 12.84 | 503,590 | -0.32(-2.44%) |
Feb 22, 2010 | 13.28 | 13.34 | 13.12 | 13.16 | 263,068 | -0.05(-0.38%) |
Feb 19, 2010 | 13.24 | 13.35 | 13.06 | 13.21 | 548,875 | -0.00(-0.03%) |
Feb 18, 2010 | 12.86 | 13.24 | 12.78 | 13.22 | 1,516,201 | +0.32(+2.45%) |
Feb 17, 2010 | 12.84 | 12.93 | 12.75 | 12.90 | 240,269 | +0.13(+0.99%) |
Feb 16, 2010 | 12.66 | 12.80 | 12.51 | 12.77 | 338,967 | +0.19(+1.51%) |
Feb 12, 2010 | 12.36 | 12.59 | 12.59 | 12.59 | 380,049 | +0.09(+0.69%) |
Feb 11, 2010 | 12.25 | 12.52 | 12.05 | 12.50 | 324,626 | +0.20(+1.62%) |
Feb 10, 2010 | 12.40 | 12.44 | 12.21 | 12.30 | 301,247 | -0.17(-1.34%) |
Feb 09, 2010 | 12.34 | 12.70 | 12.20 | 12.47 | 751,710 | +0.27(+2.22%) |
Feb 08, 2010 | 11.75 | 12.22 | 11.66 | 12.20 | 641,602 | +0.43(+3.65%) |
Feb 05, 2010 | 11.71 | 11.77 | 11.53 | 11.77 | 456,933 | +0.06(+0.54%) |
Feb 04, 2010 | 12.06 | 12.06 | 11.66 | 11.70 | 378,509 | -0.40(-3.32%) |
Feb 03, 2010 | 12.22 | 12.36 | 11.98 | 12.11 | 430,829 | -0.19(-1.51%) |
Feb 02, 2010 | 12.22 | 12.51 | 12.15 | 12.29 | 413,754 | +0.07(+0.55%) |