Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.30 | 11.50 | 11.19 | 11.41 | 804,730 | +0.32(+2.89%) |
Apr 29, 2010 | 10.99 | 11.29 | 10.70 | 11.09 | 1,625,981 | +0.50(+4.72%) |
Apr 28, 2010 | 10.95 | 11.00 | 10.53 | 10.59 | 705,367 | -0.41(-3.73%) |
Apr 27, 2010 | 11.26 | 11.34 | 10.72 | 11.00 | 687,396 | -0.21(-1.87%) |
Apr 26, 2010 | 11.55 | 11.61 | 11.12 | 11.21 | 330,867 | -0.39(-3.36%) |
Apr 23, 2010 | 11.52 | 11.64 | 11.35 | 11.60 | 384,838 | +0.15(+1.31%) |
Apr 22, 2010 | 11.30 | 11.58 | 11.30 | 11.45 | 573,237 | +0.07(+0.62%) |
Apr 21, 2010 | 11.38 | 11.45 | 11.20 | 11.38 | 503,677 | +0.05(+0.44%) |
Apr 20, 2010 | 11.74 | 11.79 | 11.33 | 11.33 | 254,105 | -0.22(-1.90%) |
Apr 19, 2010 | 11.32 | 11.64 | 10.90 | 11.55 | 388,538 | +0.10(+0.87%) |
Apr 16, 2010 | 11.69 | 12.12 | 11.40 | 11.45 | 863,647 | -0.17(-1.46%) |
Apr 15, 2010 | 11.39 | 11.79 | 11.36 | 11.62 | 526,470 | +0.22(+1.93%) |
Apr 14, 2010 | 11.36 | 11.49 | 11.34 | 11.40 | 1,183,418 | +0.05(+0.44%) |
Apr 13, 2010 | 11.20 | 11.50 | 11.13 | 11.35 | 1,496,445 | +0.20(+1.79%) |
Apr 12, 2010 | 11.50 | 11.50 | 11.02 | 11.15 | 467,474 | -0.27(-2.36%) |
Apr 09, 2010 | 11.45 | 11.70 | 11.35 | 11.42 | 831,508 | +0.07(+0.62%) |
Apr 08, 2010 | 11.25 | 11.42 | 10.00 | 11.35 | 3,722,491 | -0.64(-5.34%) |
Apr 07, 2010 | 13.50 | 13.60 | 11.55 | 11.99 | 3,425,747 | -1.55(-11.45%) |
Apr 06, 2010 | 13.34 | 13.70 | 13.31 | 13.54 | 364,562 | +0.19(+1.42%) |
Apr 05, 2010 | 13.47 | 13.47 | 13.21 | 13.35 | 121,484 | -0.01(-0.07%) |
Apr 01, 2010 | 13.36 | 13.36 | 13.36 | 0 | +0.06(+0.45%) | |
Mar 31, 2010 | 13.31 | 13.39 | 13.21 | 13.30 | 383,714 | +0.03(+0.23%) |
Mar 30, 2010 | 13.38 | 13.40 | 13.25 | 13.27 | 360,534 | -0.04(-0.30%) |
Mar 29, 2010 | 13.48 | 13.48 | 13.17 | 13.31 | 957,897 | -0.08(-0.60%) |
Mar 26, 2010 | 12.51 | 13.39 | 12.50 | 13.39 | 1,768,296 | +0.86(+6.86%) |
Mar 25, 2010 | 12.75 | 12.93 | 12.53 | 12.53 | 393,798 | -0.12(-0.95%) |
Mar 24, 2010 | 12.92 | 13.07 | 12.51 | 12.65 | 2,397,508 | -0.57(-4.31%) |
Mar 23, 2010 | 13.18 | 13.36 | 12.95 | 13.22 | 690,551 | +0.04(+0.30%) |
Mar 22, 2010 | 12.80 | 13.20 | 12.80 | 13.18 | 352,275 | +0.04(+0.30%) |
Mar 19, 2010 | 13.09 | 13.40 | 12.55 | 13.14 | 2,656,813 | +0.10(+0.77%) |
Mar 18, 2010 | 13.06 | 13.13 | 12.92 | 13.04 | 328,809 | +0.07(+0.54%) |
Mar 17, 2010 | 12.80 | 13.09 | 12.72 | 12.97 | 532,403 | +0.24(+1.89%) |
Mar 16, 2010 | 12.88 | 12.88 | 12.70 | 12.73 | 324,071 | +0.06(+0.47%) |
Mar 15, 2010 | 12.57 | 12.67 | 12.39 | 12.67 | 373,358 | +0.15(+1.20%) |
Mar 12, 2010 | 12.74 | 12.74 | 12.40 | 12.52 | 366,414 | -0.08(-0.63%) |
Mar 11, 2010 | 12.47 | 12.70 | 12.37 | 12.60 | 369,891 | +0.20(+1.61%) |
Mar 10, 2010 | 12.48 | 12.78 | 12.31 | 12.40 | 474,650 | +0.06(+0.49%) |
Mar 09, 2010 | 12.16 | 12.48 | 11.95 | 12.34 | 221,789 | +0.08(+0.65%) |
Mar 08, 2010 | 12.73 | 12.80 | 12.17 | 12.26 | 290,328 | -0.45(-3.54%) |
Mar 05, 2010 | 12.84 | 13.03 | 12.69 | 12.71 | 145,274 | -0.11(-0.86%) |
Mar 04, 2010 | 13.32 | 13.32 | 12.74 | 12.82 | 371,925 | -0.56(-4.19%) |
Mar 03, 2010 | 13.21 | 13.46 | 13.16 | 13.38 | 482,642 | +0.18(+1.36%) |
Mar 02, 2010 | 12.90 | 13.24 | 12.82 | 13.20 | 496,214 | +0.29(+2.25%) |
Mar 01, 2010 | 12.95 | 12.97 | 12.81 | 12.91 | 212,404 | +0.10(+0.78%) |
Feb 26, 2010 | 12.37 | 13.20 | 12.33 | 12.81 | 975,078 | +0.61(+5.00%) |
Feb 25, 2010 | 11.76 | 12.34 | 11.57 | 12.20 | 559,423 | +0.38(+3.21%) |
Feb 24, 2010 | 11.95 | 12.38 | 11.73 | 11.82 | 933,135 | +0.03(+0.25%) |
Feb 23, 2010 | 12.25 | 12.35 | 11.79 | 11.79 | 238,161 | -0.52(-4.22%) |
Feb 22, 2010 | 12.56 | 12.56 | 12.22 | 12.31 | 113,201 | -0.13(-1.05%) |
Feb 19, 2010 | 12.35 | 12.68 | 12.34 | 12.44 | 172,852 | -0.06(-0.48%) |
Feb 18, 2010 | 12.45 | 12.50 | 12.13 | 12.50 | 409,920 | +0.11(+0.89%) |
Feb 17, 2010 | 12.71 | 12.74 | 12.26 | 12.39 | 180,555 | -0.20(-1.59%) |
Feb 16, 2010 | 12.69 | 12.80 | 12.45 | 12.59 | 273,358 | +0.25(+2.03%) |
Feb 12, 2010 | 12.34 | 12.34 | 12.34 | 0 | +0.05(+0.41%) | |
Feb 11, 2010 | 11.87 | 12.39 | 11.77 | 12.29 | 429,033 | +0.52(+4.42%) |
Feb 10, 2010 | 12.00 | 12.06 | 11.75 | 11.77 | 306,194 | -0.23(-1.92%) |
Feb 09, 2010 | 11.68 | 12.14 | 11.68 | 12.00 | 730,762 | +0.56(+4.90%) |
Feb 08, 2010 | 11.85 | 11.87 | 11.33 | 11.44 | 380,489 | -0.14(-1.21%) |
Feb 05, 2010 | 11.01 | 11.65 | 10.90 | 11.58 | 408,141 | +0.43(+3.86%) |
Feb 04, 2010 | 11.61 | 11.61 | 10.85 | 11.15 | 831,877 | -0.55(-4.70%) |
Feb 03, 2010 | 11.54 | 11.80 | 11.50 | 11.70 | 281,158 | +0.16(+1.39%) |
Feb 02, 2010 | 11.59 | 11.74 | 11.40 | 11.54 | 304,855 | +0.19(+1.67%) |