Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.66 | 20.58 | 19.66 | 20.22 | 19,525 | +0.37(+1.86%) |
Apr 29, 2010 | 20.09 | 20.15 | 19.17 | 19.85 | 10,072 | +0.68(+3.53%) |
Apr 28, 2010 | 19.60 | 19.72 | 18.92 | 19.17 | 11,322 | -0.74(-3.70%) |
Apr 27, 2010 | 19.79 | 20.83 | 19.66 | 19.91 | 34,639 | +0.00(+0.00%) |
Apr 26, 2010 | 19.42 | 20.40 | 19.29 | 19.91 | 33,121 | +0.61(+3.18%) |
Apr 23, 2010 | 17.76 | 19.29 | 17.76 | 19.29 | 39,084 | +1.54(+8.65%) |
Apr 22, 2010 | 16.71 | 17.76 | 16.41 | 17.76 | 16,449 | +0.68(+3.96%) |
Apr 21, 2010 | 17.51 | 17.57 | 16.65 | 17.08 | 3,692 | -0.12(-0.71%) |
Apr 20, 2010 | 17.14 | 17.76 | 16.28 | 17.20 | 32,853 | -0.12(-0.71%) |
Apr 19, 2010 | 18.37 | 18.37 | 17.20 | 17.33 | 17,608 | -0.86(-4.73%) |
Apr 16, 2010 | 17.27 | 18.37 | 17.27 | 18.19 | 20,119 | +0.92(+5.34%) |
Apr 15, 2010 | 18.31 | 18.31 | 17.14 | 17.27 | 15,843 | -0.80(-4.42%) |
Apr 14, 2010 | 17.88 | 18.31 | 15.98 | 18.06 | 53,536 | +0.25(+1.38%) |
Apr 13, 2010 | 15.85 | 18.31 | 15.85 | 17.82 | 80,147 | +2.21(+14.17%) |
Apr 12, 2010 | 15.73 | 15.73 | 15.48 | 15.61 | 6,121 | -0.06(-0.41%) |
Apr 09, 2010 | 15.61 | 15.79 | 15.31 | 15.67 | 4,867 | -0.06(-0.37%) |
Apr 08, 2010 | 15.98 | 15.98 | 15.48 | 15.73 | 11,672 | -0.12(-0.78%) |
Apr 07, 2010 | 15.30 | 15.98 | 15.24 | 15.85 | 21,788 | +0.68(+4.45%) |
Apr 06, 2010 | 15.05 | 15.18 | 14.62 | 15.18 | 10,622 | +0.68(+4.66%) |
Apr 05, 2010 | 14.56 | 14.81 | 13.89 | 14.50 | 9,179 | +0.31(+2.16%) |
Apr 01, 2010 | 14.75 | 14.19 | 14.19 | 14.19 | 14,094 | -0.61(-4.15%) |
Mar 31, 2010 | 13.21 | 15.12 | 13.21 | 14.81 | 20,825 | +1.54(+11.57%) |
Mar 30, 2010 | 13.89 | 14.19 | 12.78 | 13.27 | 33,668 | -0.80(-5.68%) |
Mar 29, 2010 | 14.87 | 15.05 | 13.70 | 14.07 | 40,814 | -0.92(-6.15%) |
Mar 26, 2010 | 15.61 | 15.61 | 14.75 | 14.99 | 24,682 | -0.68(-4.31%) |
Mar 25, 2010 | 16.28 | 16.28 | 15.48 | 15.67 | 19,188 | -0.43(-2.67%) |
Mar 24, 2010 | 15.98 | 16.10 | 15.48 | 16.10 | 18,540 | +0.43(+2.75%) |
Mar 23, 2010 | 15.67 | 15.73 | 14.75 | 15.67 | 22,068 | +0.18(+1.19%) |
Mar 22, 2010 | 15.73 | 16.16 | 15.24 | 15.48 | 24,259 | -0.86(-5.26%) |
Mar 19, 2010 | 14.26 | 16.34 | 13.82 | 16.34 | 63,341 | +1.90(+13.19%) |
Mar 18, 2010 | 15.30 | 15.79 | 14.44 | 14.44 | 22,601 | -0.62(-4.10%) |
Mar 17, 2010 | 15.30 | 15.54 | 15.05 | 15.06 | 10,853 | -0.06(-0.39%) |
Mar 16, 2010 | 14.99 | 15.61 | 14.99 | 15.12 | 15,873 | +0.00(+0.00%) |
Mar 15, 2010 | 14.56 | 15.36 | 14.56 | 15.12 | 41,176 | -0.49(-3.15%) |
Mar 12, 2010 | 15.36 | 15.61 | 13.70 | 15.61 | 64,503 | +1.90(+13.90%) |
Mar 11, 2010 | 12.29 | 13.70 | 12.29 | 13.70 | 35,473 | +0.86(+6.70%) |
Mar 10, 2010 | 13.09 | 13.52 | 12.66 | 12.84 | 41,249 | -0.43(-3.24%) |
Mar 09, 2010 | 12.41 | 13.39 | 12.17 | 13.27 | 71,301 | +0.86(+6.93%) |
Mar 08, 2010 | 11.61 | 12.41 | 11.61 | 12.41 | 46,360 | +0.98(+8.60%) |
Mar 05, 2010 | 11.12 | 11.61 | 11.12 | 11.43 | 19,548 | +0.25(+2.20%) |
Mar 04, 2010 | 11.49 | 11.55 | 11.06 | 11.18 | 27,498 | -0.43(-3.70%) |
Mar 03, 2010 | 12.17 | 12.17 | 11.49 | 11.61 | 28,697 | -0.43(-3.57%) |
Mar 02, 2010 | 11.49 | 12.29 | 11.49 | 12.04 | 69,749 | +0.49(+4.25%) |
Mar 01, 2010 | 11.37 | 12.41 | 11.12 | 11.55 | 56,391 | +0.18(+1.62%) |
Feb 26, 2010 | 10.26 | 11.37 | 10.26 | 11.37 | 93,924 | +1.11(+10.78%) |
Feb 25, 2010 | 10.02 | 10.26 | 9.954 | 10.26 | 14,676 | +0.31(+3.09%) |
Feb 24, 2010 | 9.708 | 10.26 | 9.708 | 9.954 | 10,598 | +0.18(+1.89%) |
Feb 23, 2010 | 9.835 | 9.954 | 9.708 | 9.770 | 8,989 | +0.00(+0.00%) |
Feb 22, 2010 | 9.954 | 9.954 | 9.708 | 9.770 | 14,249 | -0.25(-2.45%) |
Feb 19, 2010 | 9.893 | 10.08 | 9.770 | 10.02 | 14,962 | +0.00(+0.00%) |
Feb 18, 2010 | 9.647 | 10.26 | 9.647 | 10.02 | 29,559 | +0.25(+2.52%) |
Feb 17, 2010 | 10.08 | 10.08 | 9.708 | 9.770 | 16,663 | -0.31(-3.05%) |
Feb 16, 2010 | 9.954 | 10.08 | 9.831 | 10.08 | 14,059 | +0.18(+1.86%) |
Feb 12, 2010 | 9.647 | 9.893 | 9.893 | 9.893 | 14,728 | +0.12(+1.26%) |
Feb 11, 2010 | 9.708 | 9.893 | 9.585 | 9.770 | 15,967 | -0.06(-0.62%) |
Feb 10, 2010 | 9.831 | 9.954 | 9.585 | 9.831 | 17,961 | -0.06(-0.62%) |
Feb 09, 2010 | 9.770 | 9.893 | 9.585 | 9.893 | 22,175 | +0.06(+0.66%) |
Feb 08, 2010 | 9.832 | 9.954 | 9.708 | 9.828 | 10,817 | +0.06(+0.60%) |
Feb 05, 2010 | 9.954 | 10.08 | 9.585 | 9.770 | 35,948 | -0.12(-1.24%) |
Feb 04, 2010 | 10.08 | 10.14 | 9.585 | 9.893 | 32,662 | -0.25(-2.42%) |
Feb 03, 2010 | 9.585 | 10.14 | 9.585 | 10.14 | 50,215 | +0.31(+3.13%) |
Feb 02, 2010 | 9.585 | 10.14 | 9.462 | 9.831 | 23,616 | +0.06(+0.63%) |