Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.24 | 15.26 | 15.14 | 15.14 | 19,172 | -0.08(-0.55%) |
Apr 29, 2010 | 15.29 | 15.38 | 15.19 | 15.23 | 27,522 | +0.15(+0.99%) |
Apr 28, 2010 | 15.20 | 15.20 | 14.81 | 15.08 | 20,737 | +0.01(+0.08%) |
Apr 27, 2010 | 15.11 | 15.26 | 14.62 | 15.07 | 41,216 | +0.03(+0.21%) |
Apr 26, 2010 | 17.93 | 15.10 | 14.87 | 15.03 | 67,261 | +0.09(+0.60%) |
Apr 23, 2010 | 14.44 | 15.00 | 14.43 | 14.94 | 25,447 | +0.36(+2.44%) |
Apr 22, 2010 | 14.21 | 14.78 | 13.94 | 14.59 | 31,919 | +0.36(+2.53%) |
Apr 21, 2010 | 13.89 | 14.33 | 13.70 | 14.23 | 11,074 | +0.40(+2.91%) |
Apr 20, 2010 | 13.67 | 13.91 | 13.52 | 13.83 | 17,461 | +0.16(+1.16%) |
Apr 19, 2010 | 13.51 | 13.67 | 13.43 | 13.67 | 23,990 | +0.05(+0.38%) |
Apr 16, 2010 | 13.79 | 13.79 | 13.43 | 13.62 | 26,501 | -0.24(-1.75%) |
Apr 15, 2010 | 13.89 | 14.06 | 13.86 | 13.86 | 3,303 | +0.03(+0.23%) |
Apr 14, 2010 | 13.96 | 14.06 | 13.83 | 13.83 | 10,908 | +0.03(+0.23%) |
Apr 13, 2010 | 13.97 | 14.00 | 13.43 | 13.79 | 47,194 | -0.16(-1.14%) |
Apr 12, 2010 | 13.98 | 14.00 | 13.91 | 13.95 | 18,877 | +0.13(+0.92%) |
Apr 09, 2010 | 13.65 | 13.83 | 13.65 | 13.83 | 11,946 | +0.06(+0.46%) |
Apr 08, 2010 | 13.60 | 13.76 | 13.45 | 13.76 | 38,054 | +0.15(+1.11%) |
Apr 07, 2010 | 13.68 | 13.71 | 13.57 | 13.61 | 6,141 | -0.06(-0.41%) |
Apr 06, 2010 | 13.67 | 13.68 | 13.43 | 13.67 | 9,218 | +0.05(+0.37%) |
Apr 05, 2010 | 13.45 | 13.67 | 13.29 | 13.62 | 33,627 | +0.23(+1.73%) |
Apr 01, 2010 | 13.02 | 13.38 | 13.38 | 13.38 | 25,799 | +0.18(+1.36%) |
Mar 31, 2010 | 13.46 | 13.71 | 13.20 | 13.20 | 16,794 | +0.09(+0.69%) |
Mar 30, 2010 | 13.44 | 13.47 | 13.11 | 13.11 | 6,915 | -0.22(-1.67%) |
Mar 29, 2010 | 13.35 | 13.51 | 13.04 | 13.34 | 89,729 | -0.05(-0.39%) |
Mar 26, 2010 | 13.39 | 13.39 | 13.25 | 13.39 | 15,042 | +0.17(+1.31%) |
Mar 25, 2010 | 13.25 | 13.36 | 13.21 | 13.22 | 43,591 | -0.03(-0.19%) |
Mar 24, 2010 | 13.00 | 13.24 | 13.00 | 13.24 | 11,019 | +0.32(+2.46%) |
Mar 23, 2010 | 12.29 | 12.92 | 12.26 | 12.92 | 29,939 | +0.63(+5.13%) |
Mar 22, 2010 | 11.60 | 12.30 | 11.60 | 12.29 | 49,569 | +0.38(+3.17%) |
Mar 19, 2010 | 12.45 | 12.74 | 11.51 | 11.91 | 91,870 | -0.52(-4.21%) |
Mar 18, 2010 | 12.85 | 12.92 | 12.36 | 12.44 | 35,167 | -0.35(-2.72%) |
Mar 17, 2010 | 13.34 | 13.34 | 12.75 | 12.78 | 89,128 | -0.58(-4.33%) |
Mar 16, 2010 | 13.39 | 13.39 | 13.27 | 13.36 | 7,012 | -0.03(-0.19%) |
Mar 15, 2010 | 13.37 | 13.39 | 13.32 | 13.39 | 68,939 | +0.03(+0.25%) |
Mar 12, 2010 | 13.44 | 13.46 | 13.28 | 13.36 | 11,203 | -0.09(-0.64%) |
Mar 11, 2010 | 13.34 | 13.47 | 13.32 | 13.44 | 18,770 | -0.03(-0.19%) |
Mar 10, 2010 | 13.39 | 13.47 | 13.26 | 13.47 | 14,899 | +0.08(+0.61%) |
Mar 09, 2010 | 13.36 | 13.39 | 13.24 | 13.39 | 18,002 | +0.10(+0.74%) |
Mar 08, 2010 | 13.08 | 13.38 | 13.08 | 13.29 | 14,144 | +0.14(+1.10%) |
Mar 05, 2010 | 13.31 | 13.31 | 13.12 | 13.14 | 12,215 | -0.03(-0.26%) |
Mar 04, 2010 | 13.22 | 13.39 | 13.18 | 13.18 | 33,784 | -0.11(-0.85%) |
Mar 03, 2010 | 13.19 | 13.39 | 13.19 | 13.29 | 10,280 | -0.08(-0.59%) |
Mar 02, 2010 | 13.39 | 13.39 | 13.18 | 13.37 | 4,914 | +0.01(+0.05%) |
Mar 01, 2010 | 13.39 | 13.39 | 13.24 | 13.36 | 13,278 | +0.01(+0.09%) |
Feb 26, 2010 | 13.23 | 13.39 | 13.11 | 13.35 | 8,408 | +0.03(+0.22%) |
Feb 25, 2010 | 13.49 | 13.49 | 13.19 | 13.32 | 6,862 | -0.16(-1.22%) |
Feb 24, 2010 | 13.43 | 13.49 | 13.24 | 13.49 | 4,870 | +0.49(+3.80%) |
Feb 23, 2010 | 13.07 | 13.40 | 12.99 | 12.99 | 10,217 | -0.21(-1.61%) |
Feb 22, 2010 | 13.27 | 13.27 | 13.01 | 13.21 | 14,028 | +0.18(+1.37%) |
Feb 19, 2010 | 13.14 | 13.14 | 12.94 | 13.03 | 3,658 | +0.02(+0.12%) |
Feb 18, 2010 | 13.19 | 13.19 | 12.89 | 13.01 | 18,556 | -0.12(-0.93%) |
Feb 17, 2010 | 12.83 | 13.15 | 12.80 | 13.13 | 12,140 | +0.21(+1.60%) |
Feb 16, 2010 | 12.90 | 13.15 | 12.89 | 12.93 | 21,709 | +0.23(+1.85%) |
Feb 12, 2010 | 12.41 | 12.69 | 12.69 | 12.69 | 18,530 | +0.33(+2.71%) |
Feb 11, 2010 | 12.07 | 12.36 | 11.92 | 12.36 | 7,655 | +0.21(+1.75%) |
Feb 10, 2010 | 12.12 | 12.39 | 12.05 | 12.14 | 21,744 | +0.02(+0.18%) |
Feb 09, 2010 | 12.05 | 12.46 | 12.05 | 12.12 | 9,345 | +0.12(+0.99%) |
Feb 08, 2010 | 12.10 | 12.18 | 11.86 | 12.00 | 12,482 | -0.16(-1.29%) |
Feb 05, 2010 | 12.40 | 12.40 | 12.16 | 12.16 | 15,265 | -0.36(-2.85%) |
Feb 04, 2010 | 12.42 | 12.52 | 12.22 | 12.52 | 91,326 | -0.00(-0.03%) |
Feb 03, 2010 | 12.18 | 12.69 | 12.18 | 12.52 | 18,361 | +0.33(+2.67%) |
Feb 02, 2010 | 12.20 | 12.33 | 12.06 | 12.19 | 14,533 | -0.03(-0.23%) |