Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.05 | 13.09 | 12.74 | 12.77 | 1,528,822 | -0.29(-2.25%) |
Apr 29, 2010 | 12.93 | 13.21 | 12.92 | 13.07 | 1,248,692 | +0.20(+1.54%) |
Apr 28, 2010 | 12.93 | 12.99 | 12.76 | 12.87 | 2,143,032 | -0.03(-0.22%) |
Apr 27, 2010 | 13.29 | 13.35 | 12.86 | 12.90 | 2,070,016 | -0.47(-3.54%) |
Apr 26, 2010 | 13.43 | 13.46 | 13.31 | 13.37 | 1,016,005 | -0.07(-0.49%) |
Apr 23, 2010 | 13.23 | 13.44 | 13.18 | 13.44 | 1,752,461 | +0.19(+1.46%) |
Apr 22, 2010 | 13.06 | 13.28 | 12.96 | 13.24 | 1,962,004 | +0.10(+0.74%) |
Apr 21, 2010 | 13.20 | 13.35 | 13.01 | 13.15 | 1,807,102 | -0.06(-0.43%) |
Apr 20, 2010 | 13.28 | 13.32 | 13.18 | 13.20 | 449,536 | +0.15(+1.12%) |
Apr 19, 2010 | 12.79 | 13.06 | 12.71 | 13.06 | 1,382,547 | +0.14(+1.05%) |
Apr 16, 2010 | 13.01 | 13.17 | 12.80 | 12.92 | 1,597,984 | -0.15(-1.12%) |
Apr 15, 2010 | 13.01 | 13.14 | 12.94 | 13.07 | 1,087,316 | +0.04(+0.31%) |
Apr 14, 2010 | 12.79 | 13.07 | 12.72 | 13.03 | 1,392,175 | +0.35(+2.79%) |
Apr 13, 2010 | 12.72 | 12.74 | 12.61 | 12.67 | 578,853 | -0.08(-0.63%) |
Apr 12, 2010 | 12.76 | 12.87 | 12.69 | 12.75 | 879,243 | +0.01(+0.07%) |
Apr 09, 2010 | 12.64 | 12.77 | 12.62 | 12.74 | 960,377 | +0.07(+0.54%) |
Apr 08, 2010 | 12.55 | 12.71 | 12.43 | 12.68 | 659,906 | +0.04(+0.29%) |
Apr 07, 2010 | 12.72 | 12.74 | 12.57 | 12.64 | 1,288,403 | -0.09(-0.72%) |
Apr 06, 2010 | 12.74 | 12.82 | 12.70 | 12.73 | 960,245 | -0.04(-0.31%) |
Apr 05, 2010 | 12.93 | 12.94 | 12.75 | 12.77 | 593,111 | -0.11(-0.86%) |
Apr 01, 2010 | 12.80 | 12.88 | 12.88 | 12.88 | 781,807 | +0.18(+1.38%) |
Mar 31, 2010 | 12.79 | 12.80 | 12.58 | 12.71 | 1,341,906 | -0.04(-0.29%) |
Mar 30, 2010 | 12.84 | 12.91 | 12.73 | 12.74 | 931,494 | -0.04(-0.34%) |
Mar 29, 2010 | 12.73 | 12.86 | 12.68 | 12.79 | 933,993 | +0.11(+0.89%) |
Mar 26, 2010 | 12.89 | 12.92 | 12.54 | 12.68 | 1,658,409 | -0.26(-2.02%) |
Mar 25, 2010 | 13.10 | 13.13 | 12.92 | 12.94 | 1,173,556 | +0.14(+1.13%) |
Mar 24, 2010 | 12.86 | 12.86 | 12.75 | 12.79 | 1,282,154 | -0.13(-1.01%) |
Mar 23, 2010 | 12.77 | 12.94 | 12.77 | 12.92 | 1,314,712 | +0.13(+1.05%) |
Mar 22, 2010 | 12.50 | 12.80 | 12.45 | 12.79 | 1,234,271 | +0.18(+1.39%) |
Mar 19, 2010 | 12.69 | 12.71 | 12.54 | 12.61 | 800,919 | +0.00(+0.01%) |
Mar 18, 2010 | 12.67 | 12.74 | 12.53 | 12.61 | 604,034 | -0.10(-0.78%) |
Mar 17, 2010 | 12.74 | 12.81 | 12.67 | 12.71 | 986,815 | +0.06(+0.50%) |
Mar 16, 2010 | 12.48 | 12.65 | 12.47 | 12.65 | 994,593 | +0.22(+1.74%) |
Mar 15, 2010 | 12.30 | 12.43 | 12.30 | 12.43 | 682,265 | +0.17(+1.36%) |
Mar 12, 2010 | 12.34 | 12.45 | 12.20 | 12.26 | 992,453 | -0.02(-0.12%) |
Mar 11, 2010 | 12.18 | 12.28 | 12.15 | 12.28 | 627,026 | +0.02(+0.17%) |
Mar 10, 2010 | 12.09 | 12.30 | 12.09 | 12.26 | 709,566 | +0.12(+1.01%) |
Mar 09, 2010 | 12.14 | 12.18 | 12.10 | 12.14 | 1,207,827 | +0.00(+0.03%) |
Mar 08, 2010 | 12.25 | 12.30 | 12.09 | 12.13 | 1,038,538 | -0.07(-0.54%) |
Mar 05, 2010 | 12.13 | 12.32 | 12.13 | 12.20 | 1,078,844 | +0.13(+1.07%) |
Mar 04, 2010 | 11.96 | 12.10 | 11.95 | 12.07 | 1,099,908 | +0.14(+1.18%) |
Mar 03, 2010 | 11.90 | 12.07 | 11.85 | 11.93 | 1,524,888 | +0.06(+0.53%) |
Mar 02, 2010 | 11.68 | 11.89 | 11.68 | 11.87 | 1,579,198 | +0.31(+2.66%) |
Mar 01, 2010 | 11.35 | 11.57 | 11.35 | 11.56 | 1,368,733 | +0.25(+2.23%) |
Feb 26, 2010 | 11.25 | 11.34 | 11.19 | 11.31 | 1,179,944 | +0.08(+0.71%) |
Feb 25, 2010 | 10.98 | 11.26 | 10.92 | 11.23 | 2,157,730 | +0.27(+2.47%) |
Feb 24, 2010 | 10.94 | 11.04 | 10.93 | 10.96 | 981,377 | +0.04(+0.33%) |
Feb 23, 2010 | 11.04 | 11.10 | 10.88 | 10.92 | 972,518 | -0.17(-1.56%) |
Feb 22, 2010 | 11.10 | 11.16 | 11.01 | 11.09 | 807,432 | +0.02(+0.21%) |
Feb 19, 2010 | 10.83 | 11.09 | 10.83 | 11.07 | 868,937 | +0.16(+1.43%) |
Feb 18, 2010 | 10.88 | 10.98 | 10.87 | 10.91 | 757,567 | +0.06(+0.53%) |
Feb 17, 2010 | 10.73 | 10.95 | 10.73 | 10.86 | 1,055,005 | +0.16(+1.49%) |
Feb 16, 2010 | 10.68 | 10.77 | 10.66 | 10.70 | 724,369 | +0.12(+1.14%) |
Feb 12, 2010 | 10.36 | 10.58 | 10.58 | 10.58 | 1,112,289 | +0.12(+1.12%) |
Feb 11, 2010 | 10.27 | 10.48 | 10.20 | 10.46 | 1,142,660 | +0.26(+2.57%) |
Feb 10, 2010 | 10.11 | 10.25 | 10.10 | 10.20 | 1,708,011 | +0.10(+0.99%) |
Feb 09, 2010 | 10.10 | 10.19 | 10.00 | 10.10 | 1,620,239 | +0.10(+1.02%) |
Feb 08, 2010 | 10.19 | 10.22 | 9.988 | 9.993 | 1,212,048 | -0.13(-1.31%) |
Feb 05, 2010 | 10.00 | 10.13 | 9.915 | 10.13 | 1,296,211 | +0.10(+1.00%) |
Feb 04, 2010 | 10.20 | 10.21 | 9.998 | 10.03 | 1,261,455 | -0.28(-2.74%) |
Feb 03, 2010 | 10.42 | 10.42 | 10.22 | 10.31 | 645,139 | -0.07(-0.72%) |
Feb 02, 2010 | 10.34 | 10.48 | 10.30 | 10.38 | 878,626 | +0.17(+1.65%) |