Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.27 | 15.29 | 15.17 | 15.17 | 19,134 | -0.08(-0.55%) |
Apr 29, 2010 | 15.32 | 15.41 | 15.22 | 15.26 | 27,468 | +0.15(+0.99%) |
Apr 28, 2010 | 15.23 | 15.23 | 14.84 | 15.11 | 20,697 | +0.01(+0.08%) |
Apr 27, 2010 | 15.14 | 15.29 | 14.65 | 15.10 | 41,135 | +0.03(+0.21%) |
Apr 26, 2010 | 17.97 | 15.13 | 14.90 | 15.06 | 67,129 | +0.09(+0.60%) |
Apr 23, 2010 | 14.46 | 15.02 | 14.45 | 14.97 | 25,397 | +0.36(+2.44%) |
Apr 22, 2010 | 14.24 | 14.81 | 13.96 | 14.62 | 31,856 | +0.36(+2.53%) |
Apr 21, 2010 | 13.92 | 14.36 | 13.73 | 14.26 | 11,053 | +0.40(+2.91%) |
Apr 20, 2010 | 13.69 | 13.93 | 13.55 | 13.85 | 17,427 | +0.16(+1.16%) |
Apr 19, 2010 | 13.54 | 13.69 | 13.45 | 13.69 | 23,943 | +0.05(+0.38%) |
Apr 16, 2010 | 13.82 | 13.82 | 13.45 | 13.64 | 26,449 | -0.24(-1.75%) |
Apr 15, 2010 | 13.92 | 14.09 | 13.88 | 13.88 | 3,297 | +0.03(+0.23%) |
Apr 14, 2010 | 13.99 | 14.09 | 13.85 | 13.85 | 10,886 | +0.03(+0.23%) |
Apr 13, 2010 | 14.00 | 14.02 | 13.46 | 13.82 | 47,101 | -0.16(-1.14%) |
Apr 12, 2010 | 14.01 | 14.02 | 13.93 | 13.98 | 18,840 | +0.13(+0.92%) |
Apr 09, 2010 | 13.68 | 13.85 | 13.68 | 13.85 | 11,923 | +0.06(+0.46%) |
Apr 08, 2010 | 13.63 | 13.79 | 13.47 | 13.79 | 37,979 | +0.15(+1.11%) |
Apr 07, 2010 | 13.70 | 13.74 | 13.60 | 13.64 | 6,129 | -0.06(-0.41%) |
Apr 06, 2010 | 13.69 | 13.70 | 13.45 | 13.69 | 9,200 | +0.05(+0.37%) |
Apr 05, 2010 | 13.47 | 13.69 | 13.31 | 13.64 | 33,561 | +0.23(+1.73%) |
Apr 01, 2010 | 13.04 | 13.41 | 13.41 | 13.41 | 25,748 | +0.18(+1.36%) |
Mar 31, 2010 | 13.49 | 13.74 | 13.23 | 13.23 | 16,761 | +0.09(+0.69%) |
Mar 30, 2010 | 13.46 | 13.49 | 13.14 | 13.14 | 6,901 | -0.22(-1.67%) |
Mar 29, 2010 | 13.38 | 13.53 | 13.06 | 13.36 | 89,553 | -0.05(-0.39%) |
Mar 26, 2010 | 13.42 | 13.42 | 13.27 | 13.41 | 15,013 | +0.17(+1.31%) |
Mar 25, 2010 | 13.28 | 13.39 | 13.23 | 13.24 | 43,506 | -0.03(-0.19%) |
Mar 24, 2010 | 13.02 | 13.27 | 13.02 | 13.27 | 10,997 | +0.32(+2.46%) |
Mar 23, 2010 | 12.32 | 12.95 | 12.29 | 12.95 | 29,880 | +0.63(+5.13%) |
Mar 22, 2010 | 11.62 | 12.33 | 11.62 | 12.32 | 49,472 | +0.38(+3.17%) |
Mar 19, 2010 | 12.47 | 12.76 | 11.53 | 11.94 | 91,690 | -0.52(-4.21%) |
Mar 18, 2010 | 12.87 | 12.94 | 12.39 | 12.46 | 35,099 | -0.35(-2.72%) |
Mar 17, 2010 | 13.37 | 13.37 | 12.77 | 12.81 | 88,954 | -0.58(-4.33%) |
Mar 16, 2010 | 13.42 | 13.42 | 13.29 | 13.39 | 6,998 | -0.03(-0.19%) |
Mar 15, 2010 | 13.40 | 13.41 | 13.34 | 13.41 | 68,805 | +0.03(+0.25%) |
Mar 12, 2010 | 13.47 | 13.48 | 13.31 | 13.38 | 11,181 | -0.09(-0.65%) |
Mar 11, 2010 | 13.37 | 13.49 | 13.34 | 13.47 | 18,733 | -0.03(-0.19%) |
Mar 10, 2010 | 13.41 | 13.49 | 13.28 | 13.49 | 14,870 | +0.08(+0.61%) |
Mar 09, 2010 | 13.39 | 13.41 | 13.26 | 13.41 | 17,967 | +0.10(+0.74%) |
Mar 08, 2010 | 13.11 | 13.41 | 13.11 | 13.31 | 14,116 | +0.15(+1.10%) |
Mar 05, 2010 | 13.34 | 13.34 | 13.15 | 13.17 | 12,191 | -0.03(-0.26%) |
Mar 04, 2010 | 13.25 | 13.42 | 13.20 | 13.20 | 33,718 | -0.11(-0.85%) |
Mar 03, 2010 | 13.21 | 13.41 | 13.21 | 13.32 | 10,259 | -0.08(-0.59%) |
Mar 02, 2010 | 13.42 | 13.42 | 13.20 | 13.40 | 4,905 | +0.01(+0.05%) |
Mar 01, 2010 | 13.42 | 13.42 | 13.26 | 13.39 | 13,252 | +0.01(+0.09%) |
Feb 26, 2010 | 13.25 | 13.42 | 13.13 | 13.38 | 8,391 | +0.03(+0.22%) |
Feb 25, 2010 | 13.51 | 13.51 | 13.21 | 13.35 | 6,849 | -0.16(-1.22%) |
Feb 24, 2010 | 13.45 | 13.52 | 13.27 | 13.51 | 4,860 | +0.49(+3.80%) |
Feb 23, 2010 | 13.10 | 13.42 | 13.02 | 13.02 | 10,197 | -0.21(-1.61%) |
Feb 22, 2010 | 13.30 | 13.30 | 13.04 | 13.23 | 14,001 | +0.18(+1.37%) |
Feb 19, 2010 | 13.16 | 13.16 | 12.97 | 13.05 | 3,651 | +0.02(+0.12%) |
Feb 18, 2010 | 13.22 | 13.22 | 12.92 | 13.04 | 18,519 | -0.12(-0.93%) |
Feb 17, 2010 | 12.86 | 13.17 | 12.82 | 13.16 | 12,117 | +0.21(+1.60%) |
Feb 16, 2010 | 12.93 | 13.17 | 12.91 | 12.95 | 21,667 | +0.24(+1.85%) |
Feb 12, 2010 | 12.44 | 12.72 | 12.72 | 12.72 | 18,494 | +0.34(+2.71%) |
Feb 11, 2010 | 12.09 | 12.39 | 11.95 | 12.38 | 7,640 | +0.21(+1.75%) |
Feb 10, 2010 | 12.15 | 12.42 | 12.08 | 12.17 | 21,702 | +0.02(+0.18%) |
Feb 09, 2010 | 12.07 | 12.48 | 12.07 | 12.15 | 9,326 | +0.12(+0.99%) |
Feb 08, 2010 | 12.12 | 12.20 | 11.89 | 12.03 | 12,458 | -0.16(-1.29%) |
Feb 05, 2010 | 12.42 | 12.42 | 12.18 | 12.18 | 15,235 | -0.36(-2.85%) |
Feb 04, 2010 | 12.44 | 12.54 | 12.24 | 12.54 | 91,149 | -0.00(-0.03%) |
Feb 03, 2010 | 12.20 | 12.72 | 12.20 | 12.54 | 18,325 | +0.33(+2.67%) |
Feb 02, 2010 | 12.22 | 12.35 | 12.08 | 12.22 | 14,505 | -0.03(-0.23%) |