Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.21 | 15.23 | 15.11 | 15.11 | 19,211 | -0.08(-0.55%) |
Apr 29, 2010 | 15.26 | 15.35 | 15.15 | 15.20 | 27,579 | +0.15(+0.99%) |
Apr 28, 2010 | 15.17 | 15.17 | 14.78 | 15.05 | 20,780 | +0.01(+0.08%) |
Apr 27, 2010 | 15.08 | 15.22 | 14.59 | 15.03 | 41,301 | +0.03(+0.21%) |
Apr 26, 2010 | 17.90 | 15.07 | 14.84 | 15.00 | 67,400 | +0.09(+0.60%) |
Apr 23, 2010 | 14.41 | 14.96 | 14.40 | 14.91 | 25,499 | +0.36(+2.44%) |
Apr 22, 2010 | 14.18 | 14.75 | 13.91 | 14.56 | 31,985 | +0.36(+2.53%) |
Apr 21, 2010 | 13.86 | 14.30 | 13.68 | 14.20 | 11,097 | +0.40(+2.92%) |
Apr 20, 2010 | 13.64 | 13.88 | 13.50 | 13.80 | 17,497 | +0.16(+1.16%) |
Apr 19, 2010 | 13.48 | 13.64 | 13.40 | 13.64 | 24,040 | +0.05(+0.38%) |
Apr 16, 2010 | 13.76 | 13.77 | 13.40 | 13.59 | 26,555 | -0.24(-1.75%) |
Apr 15, 2010 | 13.86 | 14.04 | 13.83 | 13.83 | 3,310 | +0.03(+0.23%) |
Apr 14, 2010 | 13.93 | 14.03 | 13.80 | 13.80 | 10,930 | +0.03(+0.23%) |
Apr 13, 2010 | 13.94 | 13.97 | 13.40 | 13.77 | 47,291 | -0.16(-1.14%) |
Apr 12, 2010 | 13.96 | 13.97 | 13.88 | 13.92 | 18,916 | +0.13(+0.92%) |
Apr 09, 2010 | 13.63 | 13.80 | 13.63 | 13.80 | 11,971 | +0.06(+0.46%) |
Apr 08, 2010 | 13.57 | 13.73 | 13.42 | 13.73 | 38,132 | +0.15(+1.11%) |
Apr 07, 2010 | 13.65 | 13.69 | 13.54 | 13.58 | 6,154 | -0.06(-0.41%) |
Apr 06, 2010 | 13.64 | 13.65 | 13.40 | 13.64 | 9,237 | +0.05(+0.37%) |
Apr 05, 2010 | 13.42 | 13.64 | 13.26 | 13.59 | 33,696 | +0.23(+1.73%) |
Apr 01, 2010 | 12.99 | 13.36 | 13.36 | 13.36 | 25,852 | +0.18(+1.36%) |
Mar 31, 2010 | 13.44 | 13.68 | 13.18 | 13.18 | 16,829 | +0.09(+0.69%) |
Mar 30, 2010 | 13.41 | 13.44 | 13.09 | 13.09 | 6,929 | -0.22(-1.67%) |
Mar 29, 2010 | 13.32 | 13.48 | 13.01 | 13.31 | 89,914 | -0.05(-0.39%) |
Mar 26, 2010 | 13.36 | 13.37 | 13.22 | 13.36 | 15,073 | +0.17(+1.31%) |
Mar 25, 2010 | 13.22 | 13.34 | 13.18 | 13.19 | 43,681 | -0.03(-0.19%) |
Mar 24, 2010 | 12.97 | 13.21 | 12.97 | 13.21 | 11,042 | +0.32(+2.46%) |
Mar 23, 2010 | 12.27 | 12.90 | 12.24 | 12.90 | 30,000 | +0.63(+5.13%) |
Mar 22, 2010 | 11.58 | 12.28 | 11.58 | 12.27 | 49,671 | +0.38(+3.17%) |
Mar 19, 2010 | 12.42 | 12.71 | 11.48 | 11.89 | 92,059 | -0.52(-4.21%) |
Mar 18, 2010 | 12.82 | 12.89 | 12.34 | 12.41 | 35,240 | -0.35(-2.72%) |
Mar 17, 2010 | 13.32 | 13.32 | 12.72 | 12.76 | 89,312 | -0.58(-4.33%) |
Mar 16, 2010 | 13.37 | 13.37 | 13.24 | 13.34 | 7,026 | -0.03(-0.19%) |
Mar 15, 2010 | 13.35 | 13.36 | 13.29 | 13.36 | 69,082 | +0.03(+0.25%) |
Mar 12, 2010 | 13.41 | 13.43 | 13.26 | 13.33 | 11,226 | -0.09(-0.64%) |
Mar 11, 2010 | 13.32 | 13.44 | 13.29 | 13.41 | 18,809 | -0.03(-0.19%) |
Mar 10, 2010 | 13.36 | 13.44 | 13.23 | 13.44 | 14,930 | +0.08(+0.61%) |
Mar 09, 2010 | 13.34 | 13.36 | 13.21 | 13.36 | 18,039 | +0.10(+0.74%) |
Mar 08, 2010 | 13.05 | 13.35 | 13.05 | 13.26 | 14,173 | +0.14(+1.10%) |
Mar 05, 2010 | 13.28 | 13.28 | 13.10 | 13.12 | 12,240 | -0.03(-0.26%) |
Mar 04, 2010 | 13.19 | 13.37 | 13.15 | 13.15 | 33,854 | -0.11(-0.85%) |
Mar 03, 2010 | 13.16 | 13.36 | 13.16 | 13.26 | 10,301 | -0.08(-0.59%) |
Mar 02, 2010 | 13.37 | 13.37 | 13.15 | 13.34 | 4,924 | +0.01(+0.05%) |
Mar 01, 2010 | 13.37 | 13.37 | 13.21 | 13.34 | 13,305 | +0.01(+0.09%) |
Feb 26, 2010 | 13.20 | 13.37 | 13.08 | 13.32 | 8,425 | +0.03(+0.22%) |
Feb 25, 2010 | 13.46 | 13.46 | 13.16 | 13.29 | 6,877 | -0.16(-1.22%) |
Feb 24, 2010 | 13.40 | 13.46 | 13.21 | 13.46 | 4,880 | +0.49(+3.80%) |
Feb 23, 2010 | 13.04 | 13.37 | 12.97 | 12.97 | 10,238 | -0.21(-1.61%) |
Feb 22, 2010 | 13.25 | 13.25 | 12.99 | 13.18 | 14,057 | +0.18(+1.37%) |
Feb 19, 2010 | 13.11 | 13.11 | 12.92 | 13.00 | 3,665 | +0.02(+0.12%) |
Feb 18, 2010 | 13.17 | 13.17 | 12.87 | 12.98 | 18,594 | -0.12(-0.93%) |
Feb 17, 2010 | 12.81 | 13.12 | 12.77 | 13.11 | 12,165 | +0.21(+1.60%) |
Feb 16, 2010 | 12.88 | 13.12 | 12.86 | 12.90 | 21,754 | +0.23(+1.85%) |
Feb 12, 2010 | 12.39 | 12.67 | 12.67 | 12.67 | 18,568 | +0.33(+2.71%) |
Feb 11, 2010 | 12.04 | 12.34 | 11.90 | 12.33 | 7,670 | +0.21(+1.75%) |
Feb 10, 2010 | 12.10 | 12.37 | 12.03 | 12.12 | 21,789 | +0.02(+0.18%) |
Feb 09, 2010 | 12.03 | 12.43 | 12.03 | 12.10 | 9,364 | +0.12(+0.99%) |
Feb 08, 2010 | 12.08 | 12.15 | 11.84 | 11.98 | 12,508 | -0.16(-1.29%) |
Feb 05, 2010 | 12.37 | 12.37 | 12.13 | 12.13 | 15,296 | -0.36(-2.85%) |
Feb 04, 2010 | 12.39 | 12.49 | 12.19 | 12.49 | 91,515 | -0.00(-0.03%) |
Feb 03, 2010 | 12.15 | 12.67 | 12.15 | 12.49 | 18,399 | +0.32(+2.67%) |
Feb 02, 2010 | 12.18 | 12.30 | 12.03 | 12.17 | 14,563 | -0.03(-0.23%) |