Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | -0.61(-4.61%) |
Apr 29, 2010 | 13.20 | 13.23 | 13.06 | 13.23 | 926 | +0.00(+0.00%) |
Apr 28, 2010 | 12.40 | 13.23 | 12.31 | 13.23 | 3,818 | +0.09(+0.67%) |
Apr 27, 2010 | 13.23 | 13.23 | 13.14 | 13.14 | 203 | -0.15(-1.11%) |
Apr 26, 2010 | 13.04 | 13.29 | 12.66 | 13.29 | 2,639 | +0.36(+2.82%) |
Apr 23, 2010 | 12.93 | 12.93 | 12.93 | 12.93 | 101 | -0.12(-0.91%) |
Apr 22, 2010 | 12.27 | 13.04 | 12.27 | 13.04 | 1,830 | +0.23(+1.77%) |
Apr 20, 2010 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | +0.00(+0.00%) |
Apr 19, 2010 | 12.79 | 12.82 | 12.78 | 12.82 | 1,522 | +0.49(+3.99%) |
Apr 16, 2010 | 12.31 | 12.32 | 12.31 | 12.32 | 203 | -0.49(-3.84%) |
Apr 15, 2010 | 12.79 | 12.82 | 12.69 | 12.82 | 3,226 | +0.05(+0.39%) |
Apr 13, 2010 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | -0.05(-0.38%) |
Apr 12, 2010 | 12.73 | 12.82 | 12.52 | 12.82 | 7,601 | +0.27(+2.12%) |
Apr 09, 2010 | 12.50 | 12.70 | 12.50 | 12.55 | 304 | -0.22(-1.70%) |
Apr 08, 2010 | 12.78 | 12.78 | 12.31 | 12.77 | 1,930 | +0.41(+3.35%) |
Apr 07, 2010 | 12.61 | 12.61 | 12.30 | 12.35 | 802 | -0.37(-2.94%) |
Apr 06, 2010 | 12.72 | 12.78 | 12.63 | 12.73 | 1,422 | +0.46(+3.77%) |
Apr 05, 2010 | 12.19 | 12.27 | 11.86 | 12.27 | 609 | -0.17(-1.35%) |
Mar 31, 2010 | 12.63 | 12.43 | 12.43 | 12.43 | 6,298 | -0.35(-2.77%) |
Mar 30, 2010 | 12.60 | 12.79 | 12.45 | 12.79 | 5,458 | +1.07(+9.16%) |
Mar 29, 2010 | 11.71 | 11.71 | 11.67 | 11.71 | 609 | -0.57(-4.65%) |
Mar 26, 2010 | 12.45 | 12.45 | 12.03 | 12.29 | 609 | -0.21(-1.66%) |
Mar 25, 2010 | 12.64 | 12.95 | 11.81 | 12.49 | 17,092 | +0.64(+5.40%) |
Mar 24, 2010 | 11.60 | 11.85 | 11.60 | 11.85 | 2,844 | +0.32(+2.82%) |
Mar 23, 2010 | 11.47 | 11.70 | 11.47 | 11.53 | 1,710 | +0.01(+0.09%) |
Mar 22, 2010 | 11.64 | 11.64 | 11.50 | 11.52 | 3,234 | -0.59(-4.88%) |
Mar 19, 2010 | 11.86 | 12.11 | 11.42 | 12.11 | 2,277 | +0.26(+2.16%) |
Mar 18, 2010 | 12.23 | 12.23 | 11.83 | 11.85 | 958 | -0.33(-2.75%) |
Mar 17, 2010 | 12.07 | 12.34 | 11.80 | 12.19 | 10,347 | +0.18(+1.48%) |
Mar 16, 2010 | 12.22 | 12.31 | 11.82 | 12.01 | 2,234 | +0.45(+3.92%) |
Mar 15, 2010 | 11.75 | 11.77 | 11.56 | 11.56 | 1,502 | -0.55(-4.55%) |
Mar 12, 2010 | 11.69 | 12.11 | 11.69 | 12.11 | 9,186 | +0.50(+4.33%) |
Mar 11, 2010 | 11.34 | 12.04 | 11.07 | 11.61 | 12,897 | +0.19(+1.64%) |
Mar 10, 2010 | 12.21 | 12.34 | 11.42 | 11.42 | 4,608 | -0.89(-7.20%) |
Mar 09, 2010 | 11.51 | 12.31 | 11.51 | 12.31 | 2,782 | +1.01(+8.98%) |
Mar 08, 2010 | 11.52 | 11.52 | 11.28 | 11.29 | 1,308 | -0.23(-1.97%) |
Mar 05, 2010 | 11.92 | 11.92 | 11.22 | 11.52 | 1,947 | -0.48(-4.02%) |
Mar 04, 2010 | 12.15 | 12.21 | 12.00 | 12.00 | 2,742 | +0.10(+0.87%) |
Mar 03, 2010 | 11.25 | 12.26 | 11.23 | 11.90 | 914 | +0.28(+2.42%) |
Mar 02, 2010 | 11.31 | 11.62 | 11.31 | 11.62 | 237 | +0.25(+2.16%) |
Mar 01, 2010 | 11.49 | 12.64 | 11.37 | 11.37 | 3,994 | -0.04(-0.35%) |
Feb 26, 2010 | 11.42 | 12.26 | 11.33 | 11.41 | 1,123 | +0.08(+0.69%) |
Feb 25, 2010 | 11.37 | 11.81 | 11.32 | 11.33 | 1,117 | -0.17(-1.46%) |
Feb 24, 2010 | 12.11 | 12.11 | 11.50 | 11.50 | 1,074 | -0.65(-5.35%) |
Feb 23, 2010 | 11.98 | 12.21 | 11.52 | 12.15 | 1,882 | +0.23(+1.90%) |
Feb 22, 2010 | 11.97 | 11.97 | 11.81 | 11.92 | 545 | -0.06(-0.49%) |
Feb 19, 2010 | 11.98 | 11.98 | 11.98 | 11.98 | 139 | -0.03(-0.25%) |
Feb 18, 2010 | 12.33 | 12.41 | 11.92 | 12.01 | 3,138 | -0.18(-1.45%) |
Feb 17, 2010 | 12.32 | 12.45 | 12.01 | 12.19 | 7,189 | -0.04(-0.32%) |
Feb 16, 2010 | 12.40 | 12.40 | 12.23 | 12.23 | 711 | -0.11(-0.88%) |
Feb 12, 2010 | 12.16 | 12.33 | 12.33 | 12.33 | 304 | -0.09(-0.75%) |
Feb 11, 2010 | 11.93 | 12.45 | 11.93 | 12.43 | 4,558 | +0.12(+1.00%) |
Feb 10, 2010 | 12.16 | 12.31 | 12.16 | 12.30 | 1,828 | +0.09(+0.72%) |
Feb 09, 2010 | 11.91 | 12.31 | 11.82 | 12.22 | 3,354 | +0.15(+1.23%) |
Feb 08, 2010 | 12.49 | 12.49 | 11.92 | 12.07 | 3,149 | -0.33(-2.63%) |
Feb 05, 2010 | 12.45 | 12.50 | 11.81 | 12.39 | 3,499 | +0.53(+4.48%) |
Feb 04, 2010 | 11.30 | 12.41 | 11.30 | 11.86 | 1,207 | +0.07(+0.58%) |
Feb 03, 2010 | 11.05 | 12.20 | 10.68 | 11.79 | 9,427 | +0.70(+6.30%) |
Feb 02, 2010 | 10.37 | 11.09 | 10.37 | 11.09 | 2,570 | +0.05(+0.45%) |