Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.93 | 20.87 | 19.93 | 20.49 | 19,260 | +0.37(+1.86%) |
Apr 29, 2010 | 20.37 | 20.43 | 19.43 | 20.12 | 9,935 | +0.69(+3.53%) |
Apr 28, 2010 | 19.87 | 19.99 | 19.18 | 19.43 | 11,169 | -0.75(-3.70%) |
Apr 27, 2010 | 20.06 | 21.12 | 19.93 | 20.18 | 34,169 | +0.00(+0.00%) |
Apr 26, 2010 | 19.68 | 20.68 | 19.56 | 20.18 | 32,672 | +0.62(+3.18%) |
Apr 23, 2010 | 18.00 | 19.56 | 18.00 | 19.56 | 38,554 | +1.56(+8.65%) |
Apr 22, 2010 | 16.94 | 18.00 | 16.63 | 18.00 | 16,226 | +0.69(+3.96%) |
Apr 21, 2010 | 17.75 | 17.81 | 16.88 | 17.32 | 3,642 | -0.12(-0.71%) |
Apr 20, 2010 | 17.38 | 18.00 | 16.51 | 17.44 | 32,408 | -0.12(-0.71%) |
Apr 19, 2010 | 18.62 | 18.62 | 17.44 | 17.57 | 17,370 | -0.87(-4.73%) |
Apr 16, 2010 | 17.50 | 18.62 | 17.50 | 18.44 | 19,846 | +0.93(+5.34%) |
Apr 15, 2010 | 18.56 | 18.56 | 17.38 | 17.50 | 15,629 | -0.81(-4.42%) |
Apr 14, 2010 | 18.13 | 18.56 | 16.20 | 18.31 | 52,810 | +0.25(+1.38%) |
Apr 13, 2010 | 16.07 | 18.56 | 16.07 | 18.06 | 79,061 | +2.24(+14.17%) |
Apr 12, 2010 | 15.95 | 15.95 | 15.70 | 15.82 | 6,038 | -0.07(-0.41%) |
Apr 09, 2010 | 15.82 | 16.01 | 15.52 | 15.89 | 4,801 | -0.06(-0.37%) |
Apr 08, 2010 | 16.20 | 16.20 | 15.70 | 15.95 | 11,514 | -0.12(-0.78%) |
Apr 07, 2010 | 15.51 | 16.20 | 15.45 | 16.07 | 21,493 | +0.69(+4.45%) |
Apr 06, 2010 | 15.26 | 15.39 | 14.82 | 15.39 | 10,478 | +0.69(+4.66%) |
Apr 05, 2010 | 14.76 | 15.01 | 14.08 | 14.70 | 9,054 | +0.31(+2.16%) |
Apr 01, 2010 | 14.95 | 14.39 | 14.39 | 14.39 | 13,903 | -0.62(-4.15%) |
Mar 31, 2010 | 13.39 | 15.32 | 13.39 | 15.01 | 20,543 | +1.56(+11.57%) |
Mar 30, 2010 | 14.08 | 14.39 | 12.96 | 13.45 | 33,212 | -0.81(-5.68%) |
Mar 29, 2010 | 15.07 | 15.26 | 13.89 | 14.26 | 40,261 | -0.93(-6.15%) |
Mar 26, 2010 | 15.82 | 15.82 | 14.95 | 15.20 | 24,347 | -0.69(-4.31%) |
Mar 25, 2010 | 16.51 | 16.51 | 15.70 | 15.88 | 18,928 | -0.44(-2.67%) |
Mar 24, 2010 | 16.20 | 16.32 | 15.70 | 16.32 | 18,289 | +0.44(+2.74%) |
Mar 23, 2010 | 15.88 | 15.95 | 14.95 | 15.88 | 21,769 | +0.19(+1.19%) |
Mar 22, 2010 | 15.95 | 16.38 | 15.45 | 15.70 | 23,930 | -0.87(-5.26%) |
Mar 19, 2010 | 14.45 | 16.57 | 14.01 | 16.57 | 62,483 | +1.93(+13.19%) |
Mar 18, 2010 | 15.51 | 16.01 | 14.64 | 14.64 | 22,295 | -0.63(-4.10%) |
Mar 17, 2010 | 15.51 | 15.76 | 15.26 | 15.26 | 10,706 | -0.06(-0.39%) |
Mar 16, 2010 | 15.20 | 15.82 | 15.20 | 15.32 | 15,658 | +0.00(+0.00%) |
Mar 15, 2010 | 14.76 | 15.57 | 14.76 | 15.32 | 40,618 | -0.50(-3.15%) |
Mar 12, 2010 | 15.57 | 15.82 | 13.89 | 15.82 | 63,629 | +1.93(+13.90%) |
Mar 11, 2010 | 12.46 | 13.89 | 12.46 | 13.89 | 34,992 | +0.87(+6.70%) |
Mar 10, 2010 | 13.27 | 13.70 | 12.83 | 13.02 | 40,691 | -0.44(-3.24%) |
Mar 09, 2010 | 12.58 | 13.58 | 12.33 | 13.45 | 70,335 | +0.87(+6.93%) |
Mar 08, 2010 | 11.77 | 12.58 | 11.77 | 12.58 | 45,732 | +1.00(+8.60%) |
Mar 05, 2010 | 11.27 | 11.77 | 11.27 | 11.59 | 19,283 | +0.25(+2.20%) |
Mar 04, 2010 | 11.65 | 11.71 | 11.21 | 11.34 | 27,125 | -0.44(-3.70%) |
Mar 03, 2010 | 12.33 | 12.33 | 11.65 | 11.77 | 28,308 | -0.44(-3.57%) |
Mar 02, 2010 | 11.65 | 12.46 | 11.65 | 12.21 | 68,804 | +0.50(+4.26%) |
Mar 01, 2010 | 11.52 | 12.58 | 11.27 | 11.71 | 55,627 | +0.19(+1.62%) |
Feb 26, 2010 | 10.40 | 11.52 | 10.40 | 11.52 | 92,651 | +1.12(+10.78%) |
Feb 25, 2010 | 10.15 | 10.40 | 10.09 | 10.40 | 14,477 | +0.31(+3.09%) |
Feb 24, 2010 | 9.842 | 10.40 | 9.842 | 10.09 | 10,455 | +0.19(+1.89%) |
Feb 23, 2010 | 9.970 | 10.09 | 9.842 | 9.904 | 8,868 | +0.00(+0.00%) |
Feb 22, 2010 | 10.09 | 10.09 | 9.842 | 9.904 | 14,056 | -0.25(-2.45%) |
Feb 19, 2010 | 10.03 | 10.22 | 9.904 | 10.15 | 14,759 | +0.00(+0.00%) |
Feb 18, 2010 | 9.779 | 10.40 | 9.779 | 10.15 | 29,159 | +0.25(+2.52%) |
Feb 17, 2010 | 10.22 | 10.22 | 9.842 | 9.904 | 16,437 | -0.31(-3.05%) |
Feb 16, 2010 | 10.09 | 10.22 | 9.966 | 10.22 | 13,869 | +0.19(+1.86%) |
Feb 12, 2010 | 9.779 | 10.03 | 10.03 | 10.03 | 14,529 | +0.12(+1.26%) |
Feb 11, 2010 | 9.842 | 10.03 | 9.717 | 9.904 | 15,751 | -0.06(-0.63%) |
Feb 10, 2010 | 9.966 | 10.09 | 9.717 | 9.966 | 17,718 | -0.06(-0.62%) |
Feb 09, 2010 | 9.904 | 10.03 | 9.717 | 10.03 | 21,875 | +0.07(+0.66%) |
Feb 08, 2010 | 9.967 | 10.09 | 9.842 | 9.963 | 10,670 | +0.06(+0.60%) |
Feb 05, 2010 | 10.09 | 10.22 | 9.717 | 9.904 | 35,461 | -0.12(-1.24%) |
Feb 04, 2010 | 10.22 | 10.28 | 9.717 | 10.03 | 32,219 | -0.25(-2.42%) |
Feb 03, 2010 | 9.717 | 10.28 | 9.717 | 10.28 | 49,535 | +0.31(+3.13%) |
Feb 02, 2010 | 9.717 | 10.28 | 9.592 | 9.966 | 23,296 | +0.06(+0.63%) |