Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.58 | 15.59 | 14.94 | 15.18 | 39,142 | -0.40(-2.54%) |
Apr 29, 2010 | 14.87 | 15.61 | 14.85 | 15.58 | 54,138 | +0.72(+4.86%) |
Apr 28, 2010 | 14.87 | 14.91 | 14.83 | 14.85 | 12,966 | +0.01(+0.06%) |
Apr 27, 2010 | 15.04 | 15.23 | 14.84 | 14.84 | 21,645 | -0.33(-2.18%) |
Apr 26, 2010 | 14.93 | 15.23 | 14.93 | 15.18 | 20,456 | +0.01(+0.08%) |
Apr 23, 2010 | 14.96 | 15.21 | 14.91 | 15.16 | 18,728 | +0.09(+0.62%) |
Apr 22, 2010 | 14.79 | 15.07 | 14.52 | 15.07 | 27,258 | +0.12(+0.80%) |
Apr 21, 2010 | 15.03 | 15.18 | 14.92 | 14.95 | 17,719 | -0.12(-0.79%) |
Apr 20, 2010 | 14.84 | 15.07 | 14.84 | 15.07 | 22,447 | +0.27(+1.81%) |
Apr 19, 2010 | 14.74 | 14.87 | 14.72 | 14.80 | 17,526 | +0.04(+0.29%) |
Apr 16, 2010 | 14.86 | 14.87 | 14.66 | 14.76 | 30,365 | -0.11(-0.74%) |
Apr 15, 2010 | 14.59 | 14.87 | 14.59 | 14.87 | 13,941 | +0.28(+1.89%) |
Apr 14, 2010 | 14.18 | 14.59 | 14.16 | 14.59 | 19,030 | +0.45(+3.15%) |
Apr 13, 2010 | 14.04 | 14.15 | 14.02 | 14.15 | 14,515 | +0.15(+1.06%) |
Apr 12, 2010 | 14.02 | 14.13 | 13.84 | 14.00 | 39,795 | +0.07(+0.51%) |
Apr 09, 2010 | 14.19 | 14.19 | 13.85 | 13.93 | 27,261 | -0.23(-1.64%) |
Apr 08, 2010 | 14.38 | 14.38 | 14.07 | 14.16 | 18,223 | -0.32(-2.19%) |
Apr 07, 2010 | 14.11 | 14.48 | 14.11 | 14.48 | 24,017 | +0.27(+1.90%) |
Apr 06, 2010 | 13.84 | 14.21 | 13.83 | 14.21 | 15,287 | +0.23(+1.63%) |
Apr 05, 2010 | 13.44 | 14.00 | 13.44 | 13.98 | 16,641 | +0.39(+2.89%) |
Apr 01, 2010 | 13.67 | 13.59 | 13.59 | 13.59 | 46,957 | +0.05(+0.34%) |
Mar 31, 2010 | 13.52 | 13.75 | 13.49 | 13.54 | 36,963 | -0.04(-0.28%) |
Mar 30, 2010 | 13.67 | 13.67 | 13.51 | 13.58 | 13,020 | -0.10(-0.74%) |
Mar 29, 2010 | 13.91 | 13.96 | 13.40 | 13.68 | 34,753 | -0.26(-1.85%) |
Mar 26, 2010 | 13.72 | 13.94 | 13.72 | 13.94 | 18,678 | +0.08(+0.61%) |
Mar 25, 2010 | 13.98 | 14.26 | 13.79 | 13.85 | 8,566 | -0.38(-2.70%) |
Mar 24, 2010 | 14.36 | 14.44 | 14.01 | 14.23 | 8,120 | -0.16(-1.14%) |
Mar 23, 2010 | 14.47 | 14.48 | 14.15 | 14.40 | 19,001 | -0.11(-0.73%) |
Mar 22, 2010 | 14.06 | 14.56 | 14.06 | 14.50 | 21,913 | +0.31(+2.17%) |
Mar 19, 2010 | 13.83 | 14.26 | 13.76 | 14.20 | 64,797 | +0.43(+3.12%) |
Mar 18, 2010 | 13.87 | 13.87 | 13.73 | 13.77 | 8,163 | -0.05(-0.34%) |
Mar 17, 2010 | 13.78 | 14.01 | 13.63 | 13.81 | 14,153 | +0.07(+0.52%) |
Mar 16, 2010 | 13.68 | 13.88 | 13.57 | 13.74 | 10,937 | +0.05(+0.34%) |
Mar 15, 2010 | 13.58 | 13.73 | 13.25 | 13.70 | 15,180 | +0.07(+0.49%) |
Mar 12, 2010 | 13.70 | 13.70 | 13.50 | 13.63 | 47,247 | -0.07(-0.52%) |
Mar 11, 2010 | 13.45 | 13.70 | 13.25 | 13.70 | 35,597 | +0.20(+1.47%) |
Mar 10, 2010 | 13.47 | 13.56 | 13.28 | 13.50 | 10,551 | -0.01(-0.06%) |
Mar 09, 2010 | 13.44 | 13.53 | 13.28 | 13.51 | 25,169 | +0.05(+0.34%) |
Mar 08, 2010 | 13.34 | 13.49 | 13.09 | 13.46 | 31,355 | +0.15(+1.14%) |
Mar 05, 2010 | 12.94 | 13.32 | 12.78 | 13.31 | 33,622 | +0.42(+3.27%) |
Mar 04, 2010 | 12.74 | 12.89 | 12.65 | 12.89 | 10,859 | +0.15(+1.19%) |
Mar 03, 2010 | 12.95 | 13.00 | 12.66 | 12.74 | 26,483 | -0.14(-1.11%) |
Mar 02, 2010 | 12.78 | 12.91 | 12.71 | 12.88 | 24,612 | +0.11(+0.82%) |
Mar 01, 2010 | 12.78 | 12.78 | 12.63 | 12.78 | 40,886 | +0.05(+0.43%) |
Feb 26, 2010 | 12.82 | 12.94 | 12.57 | 12.72 | 31,900 | -0.12(-0.95%) |
Feb 25, 2010 | 12.69 | 12.84 | 12.65 | 12.84 | 12,567 | -0.11(-0.81%) |
Feb 24, 2010 | 13.27 | 13.27 | 12.86 | 12.95 | 14,409 | -0.31(-2.32%) |
Feb 23, 2010 | 12.87 | 13.33 | 12.74 | 13.26 | 64,929 | +0.33(+2.58%) |
Feb 22, 2010 | 12.99 | 12.99 | 12.63 | 12.92 | 51,812 | +0.22(+1.73%) |
Feb 19, 2010 | 13.12 | 13.12 | 12.48 | 12.70 | 54,656 | -0.43(-3.27%) |
Feb 18, 2010 | 12.87 | 13.13 | 12.82 | 13.13 | 29,099 | +0.13(+1.01%) |
Feb 17, 2010 | 12.59 | 13.19 | 12.51 | 13.00 | 82,653 | +0.49(+3.94%) |
Feb 16, 2010 | 12.54 | 12.94 | 12.30 | 12.51 | 66,507 | +0.07(+0.58%) |
Feb 12, 2010 | 12.32 | 12.44 | 12.44 | 12.44 | 64,745 | -0.08(-0.61%) |
Feb 11, 2010 | 12.59 | 12.94 | 12.41 | 12.51 | 40,917 | +0.18(+1.47%) |
Feb 10, 2010 | 12.30 | 12.46 | 12.26 | 12.33 | 10,048 | -0.04(-0.34%) |
Feb 09, 2010 | 12.48 | 12.48 | 12.29 | 12.38 | 21,178 | +0.14(+1.14%) |
Feb 08, 2010 | 12.28 | 12.28 | 12.14 | 12.24 | 23,452 | -0.09(-0.75%) |
Feb 05, 2010 | 12.23 | 12.36 | 12.16 | 12.33 | 31,065 | +0.10(+0.83%) |
Feb 04, 2010 | 12.32 | 12.33 | 12.12 | 12.23 | 39,596 | -0.31(-2.49%) |
Feb 03, 2010 | 12.54 | 12.74 | 12.48 | 12.54 | 32,593 | -0.11(-0.87%) |
Feb 02, 2010 | 12.64 | 12.78 | 12.38 | 12.65 | 71,243 | -0.01(-0.10%) |