Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.68 | 13.84 | 13.07 | 13.27 | 28,815 | -0.46(-3.32%) |
Apr 29, 2010 | 13.59 | 13.74 | 13.40 | 13.72 | 16,050 | +0.20(+1.50%) |
Apr 28, 2010 | 13.62 | 13.72 | 13.45 | 13.52 | 11,623 | +0.01(+0.05%) |
Apr 27, 2010 | 13.73 | 13.78 | 13.43 | 13.51 | 16,937 | -0.27(-1.94%) |
Apr 26, 2010 | 13.68 | 13.89 | 13.61 | 13.78 | 18,377 | -0.02(-0.16%) |
Apr 23, 2010 | 13.72 | 13.85 | 13.60 | 13.80 | 20,625 | -0.03(-0.21%) |
Apr 22, 2010 | 13.57 | 13.83 | 13.48 | 13.83 | 22,111 | +0.14(+1.00%) |
Apr 21, 2010 | 13.50 | 13.71 | 13.49 | 13.69 | 23,864 | +0.14(+1.01%) |
Apr 20, 2010 | 13.27 | 13.63 | 13.27 | 13.56 | 11,005 | +0.15(+1.13%) |
Apr 19, 2010 | 13.20 | 13.45 | 13.19 | 13.40 | 10,032 | +0.18(+1.37%) |
Apr 16, 2010 | 13.48 | 13.49 | 13.17 | 13.22 | 20,057 | -0.25(-1.82%) |
Apr 15, 2010 | 13.37 | 13.47 | 13.20 | 13.47 | 11,277 | +0.05(+0.38%) |
Apr 14, 2010 | 13.32 | 13.66 | 13.07 | 13.42 | 21,156 | +0.19(+1.42%) |
Apr 13, 2010 | 13.66 | 13.66 | 13.14 | 13.23 | 13,085 | -0.24(-1.77%) |
Apr 12, 2010 | 13.43 | 13.62 | 13.32 | 13.47 | 8,837 | +0.01(+0.11%) |
Apr 09, 2010 | 13.61 | 13.69 | 13.41 | 13.45 | 7,974 | -0.20(-1.43%) |
Apr 08, 2010 | 13.69 | 13.71 | 13.45 | 13.65 | 22,142 | -0.01(-0.05%) |
Apr 07, 2010 | 13.47 | 13.68 | 13.37 | 13.66 | 32,198 | +0.12(+0.91%) |
Apr 06, 2010 | 13.33 | 13.54 | 13.32 | 13.53 | 17,728 | +0.12(+0.86%) |
Apr 05, 2010 | 12.99 | 13.42 | 12.70 | 13.42 | 38,133 | +0.34(+2.60%) |
Apr 01, 2010 | 13.13 | 13.08 | 13.08 | 13.08 | 14,954 | -0.03(-0.22%) |
Mar 31, 2010 | 13.12 | 13.30 | 12.90 | 13.11 | 30,235 | -0.12(-0.93%) |
Mar 30, 2010 | 13.25 | 13.27 | 13.07 | 13.23 | 18,080 | -0.01(-0.11%) |
Mar 29, 2010 | 13.19 | 13.26 | 13.05 | 13.24 | 11,699 | +0.03(+0.22%) |
Mar 26, 2010 | 13.24 | 13.24 | 13.07 | 13.22 | 16,437 | -0.02(-0.16%) |
Mar 25, 2010 | 13.14 | 13.29 | 13.01 | 13.24 | 16,379 | +0.14(+1.10%) |
Mar 24, 2010 | 13.13 | 13.14 | 13.00 | 13.09 | 17,174 | -0.05(-0.38%) |
Mar 23, 2010 | 13.01 | 13.20 | 12.89 | 13.14 | 16,158 | -0.07(-0.55%) |
Mar 22, 2010 | 13.06 | 13.31 | 12.89 | 13.22 | 31,248 | +0.02(+0.16%) |
Mar 19, 2010 | 13.00 | 13.20 | 12.85 | 13.19 | 44,316 | +0.27(+2.07%) |
Mar 18, 2010 | 13.36 | 13.40 | 12.88 | 12.93 | 29,069 | -0.21(-1.59%) |
Mar 17, 2010 | 13.30 | 13.30 | 13.11 | 13.14 | 23,942 | -0.18(-1.36%) |
Mar 16, 2010 | 13.21 | 13.32 | 13.05 | 13.32 | 11,404 | +0.12(+0.88%) |
Mar 15, 2010 | 12.99 | 13.27 | 12.93 | 13.20 | 16,717 | -0.03(-0.22%) |
Mar 12, 2010 | 13.18 | 13.33 | 13.00 | 13.23 | 22,979 | -0.01(-0.11%) |
Mar 11, 2010 | 13.31 | 13.60 | 12.80 | 13.24 | 30,651 | -0.16(-1.18%) |
Mar 10, 2010 | 13.53 | 13.72 | 13.23 | 13.40 | 20,382 | -0.16(-1.17%) |
Mar 09, 2010 | 13.36 | 13.56 | 13.24 | 13.56 | 44,479 | +0.12(+0.86%) |
Mar 08, 2010 | 13.19 | 13.47 | 13.01 | 13.45 | 25,300 | +0.07(+0.54%) |
Mar 05, 2010 | 13.06 | 13.37 | 12.96 | 13.37 | 22,986 | +0.27(+2.04%) |
Mar 04, 2010 | 12.75 | 13.11 | 12.58 | 13.11 | 28,576 | +0.40(+3.13%) |
Mar 03, 2010 | 12.47 | 12.72 | 12.23 | 12.71 | 27,654 | +0.32(+2.62%) |
Mar 02, 2010 | 12.14 | 12.39 | 11.94 | 12.39 | 31,082 | +0.30(+2.45%) |
Mar 01, 2010 | 12.60 | 12.82 | 12.04 | 12.09 | 108,662 | -0.46(-3.68%) |
Feb 26, 2010 | 12.46 | 12.64 | 12.39 | 12.55 | 23,762 | +0.06(+0.52%) |
Feb 25, 2010 | 12.44 | 12.58 | 12.31 | 12.49 | 18,017 | -0.12(-0.92%) |
Feb 24, 2010 | 12.37 | 12.61 | 12.18 | 12.60 | 28,544 | +0.30(+2.47%) |
Feb 23, 2010 | 12.25 | 12.46 | 12.17 | 12.30 | 24,566 | +0.04(+0.29%) |
Feb 22, 2010 | 11.76 | 12.41 | 11.76 | 12.26 | 40,038 | +0.50(+4.24%) |
Feb 19, 2010 | 11.74 | 11.91 | 11.60 | 11.76 | 15,915 | +0.03(+0.25%) |
Feb 18, 2010 | 11.44 | 11.74 | 11.44 | 11.74 | 9,242 | +0.07(+0.62%) |
Feb 17, 2010 | 11.48 | 11.74 | 11.36 | 11.66 | 24,549 | +0.16(+1.38%) |
Feb 16, 2010 | 11.28 | 11.64 | 11.28 | 11.50 | 22,657 | +0.27(+2.38%) |
Feb 12, 2010 | 11.39 | 11.24 | 11.24 | 11.24 | 14,539 | -0.23(-2.02%) |
Feb 11, 2010 | 11.38 | 11.60 | 11.21 | 11.47 | 23,808 | +0.11(+0.95%) |
Feb 10, 2010 | 11.12 | 11.50 | 11.05 | 11.36 | 16,634 | +0.20(+1.81%) |
Feb 09, 2010 | 11.24 | 11.40 | 11.01 | 11.16 | 21,384 | +0.01(+0.13%) |
Feb 08, 2010 | 11.50 | 11.50 | 11.12 | 11.14 | 19,524 | -0.40(-3.50%) |
Feb 05, 2010 | 11.33 | 11.55 | 11.33 | 11.55 | 22,275 | +0.21(+1.85%) |
Feb 04, 2010 | 11.40 | 11.50 | 11.27 | 11.34 | 31,816 | -0.01(-0.13%) |
Feb 03, 2010 | 11.34 | 11.55 | 11.16 | 11.35 | 23,378 | +0.00(+0.00%) |
Feb 02, 2010 | 11.62 | 11.77 | 11.35 | 11.35 | 28,646 | -0.26(-2.28%) |