Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.91 | 13.97 | 13.47 | 13.52 | 1,022,578 | -0.93(-6.41%) |
Apr 29, 2010 | 13.86 | 14.50 | 13.86 | 14.45 | 898,137 | +0.65(+4.67%) |
Apr 28, 2010 | 13.97 | 14.00 | 13.48 | 13.81 | 1,070,559 | -0.09(-0.65%) |
Apr 27, 2010 | 14.29 | 14.54 | 13.68 | 13.90 | 120 | -0.79(-5.35%) |
Apr 26, 2010 | 14.77 | 14.89 | 14.48 | 14.68 | 1,711,119 | +0.37(+2.60%) |
Apr 23, 2010 | 14.07 | 14.31 | 14.02 | 14.31 | 753,949 | +0.28(+2.00%) |
Apr 22, 2010 | 13.61 | 14.03 | 13.48 | 14.03 | 946,992 | +0.23(+1.68%) |
Apr 21, 2010 | 13.47 | 13.91 | 13.47 | 13.80 | 957,374 | +0.23(+1.71%) |
Apr 20, 2010 | 13.33 | 13.57 | 13.15 | 13.57 | 4,666 | +0.65(+5.06%) |
Apr 19, 2010 | 12.61 | 12.93 | 12.52 | 12.91 | 1,275,880 | +0.46(+3.72%) |
Apr 16, 2010 | 12.62 | 12.72 | 11.99 | 12.45 | 3,941,542 | +0.63(+5.32%) |
Apr 15, 2010 | 11.69 | 11.89 | 11.66 | 11.82 | 2,279,027 | +0.06(+0.49%) |
Apr 14, 2010 | 11.48 | 11.79 | 11.45 | 11.76 | 981,430 | +0.35(+3.04%) |
Apr 13, 2010 | 11.47 | 11.47 | 11.36 | 11.42 | 263,849 | -0.01(-0.07%) |
Apr 12, 2010 | 11.45 | 11.50 | 11.40 | 11.42 | 243,559 | +0.07(+0.66%) |
Apr 09, 2010 | 11.33 | 11.39 | 11.29 | 11.35 | 255,213 | +0.15(+1.33%) |
Apr 08, 2010 | 11.10 | 11.20 | 11.03 | 11.20 | 615,312 | -0.11(-0.95%) |
Apr 07, 2010 | 11.28 | 11.45 | 11.22 | 11.31 | 472,539 | -0.13(-1.16%) |
Apr 06, 2010 | 11.30 | 11.50 | 11.27 | 11.44 | 468,233 | -0.14(-1.21%) |
Apr 05, 2010 | 11.43 | 11.60 | 11.43 | 11.58 | 278,588 | +0.19(+1.67%) |
Apr 01, 2010 | 11.25 | 11.39 | 11.39 | 11.39 | 495,290 | +0.44(+4.00%) |
Mar 31, 2010 | 10.84 | 11.11 | 10.80 | 10.95 | 296,981 | +0.07(+0.61%) |
Mar 30, 2010 | 10.93 | 10.98 | 10.74 | 10.89 | 330,432 | -0.22(-2.01%) |
Mar 29, 2010 | 11.08 | 11.14 | 10.94 | 11.11 | 437,839 | -0.15(-1.32%) |
Mar 26, 2010 | 11.19 | 11.31 | 11.15 | 11.26 | 951,716 | +0.26(+2.33%) |
Mar 25, 2010 | 11.22 | 11.40 | 10.93 | 11.00 | 2,077,078 | +0.04(+0.38%) |
Mar 24, 2010 | 11.04 | 11.14 | 10.91 | 10.96 | 321,814 | -0.08(-0.75%) |
Mar 23, 2010 | 10.96 | 11.06 | 10.91 | 11.04 | 478,736 | -0.04(-0.37%) |
Mar 22, 2010 | 10.84 | 11.10 | 10.83 | 11.08 | 590,172 | +0.22(+1.98%) |
Mar 19, 2010 | 11.06 | 11.13 | 10.83 | 10.87 | 1,028,428 | +0.21(+1.94%) |
Mar 18, 2010 | 10.79 | 10.80 | 10.55 | 10.66 | 556,628 | -0.33(-3.01%) |
Mar 17, 2010 | 11.13 | 11.18 | 10.94 | 10.99 | 585,802 | +0.07(+0.68%) |
Mar 16, 2010 | 10.79 | 10.96 | 10.73 | 10.92 | 540,071 | +0.20(+1.85%) |
Mar 15, 2010 | 10.64 | 10.72 | 10.62 | 10.72 | 558,406 | +0.06(+0.54%) |
Mar 12, 2010 | 10.63 | 10.81 | 10.57 | 10.66 | 588,097 | +0.47(+4.63%) |
Mar 11, 2010 | 10.02 | 10.24 | 9.959 | 10.19 | 617,191 | +0.24(+2.41%) |
Mar 10, 2010 | 9.910 | 10.03 | 9.885 | 9.951 | 502,602 | +0.25(+2.56%) |
Mar 09, 2010 | 9.562 | 10.26 | 9.538 | 9.703 | 1,492,005 | -0.09(-0.93%) |
Mar 08, 2010 | 9.984 | 10.03 | 9.769 | 9.794 | 379,902 | -0.23(-2.31%) |
Mar 05, 2010 | 10.07 | 10.10 | 9.868 | 10.03 | 1,530,859 | +0.25(+2.54%) |
Mar 04, 2010 | 9.769 | 9.844 | 9.703 | 9.777 | 638,604 | +0.42(+4.51%) |
Mar 03, 2010 | 9.413 | 9.513 | 9.322 | 9.356 | 1,316,053 | +0.07(+0.71%) |
Mar 02, 2010 | 9.405 | 9.430 | 9.256 | 9.289 | 568,917 | +0.23(+2.56%) |
Mar 01, 2010 | 9.000 | 9.215 | 8.934 | 9.058 | 627,758 | -0.49(-5.11%) |
Feb 26, 2010 | 9.438 | 9.579 | 9.397 | 9.546 | 692,143 | -0.31(-3.11%) |
Feb 25, 2010 | 9.455 | 9.868 | 9.339 | 9.852 | 941,836 | +0.65(+7.01%) |
Feb 24, 2010 | 9.198 | 9.273 | 9.140 | 9.207 | 148,044 | +0.11(+1.18%) |
Feb 23, 2010 | 9.281 | 9.282 | 9.074 | 9.099 | 361,256 | -0.13(-1.43%) |
Feb 22, 2010 | 9.256 | 9.265 | 9.165 | 9.231 | 365,904 | +0.36(+4.01%) |
Feb 19, 2010 | 8.702 | 8.892 | 8.702 | 8.876 | 165,484 | +0.09(+1.04%) |
Feb 18, 2010 | 8.669 | 8.801 | 8.652 | 8.785 | 228,950 | -0.04(-0.47%) |
Feb 17, 2010 | 8.901 | 8.934 | 8.727 | 8.826 | 304,795 | +0.02(+0.28%) |
Feb 16, 2010 | 8.603 | 8.834 | 8.520 | 8.801 | 425,148 | +0.53(+6.40%) |
Feb 12, 2010 | 8.115 | 8.272 | 8.272 | 8.272 | 359,651 | -0.13(-1.57%) |
Feb 11, 2010 | 8.255 | 8.421 | 8.156 | 8.404 | 426,977 | -0.07(-0.88%) |
Feb 10, 2010 | 8.470 | 8.578 | 8.322 | 8.479 | 425,334 | +0.04(+0.49%) |
Feb 09, 2010 | 8.495 | 8.586 | 8.156 | 8.437 | 702,315 | +0.26(+3.13%) |
Feb 08, 2010 | 8.280 | 8.371 | 8.164 | 8.181 | 1,077,999 | -0.31(-3.70%) |
Feb 05, 2010 | 8.603 | 8.652 | 8.231 | 8.495 | 594,480 | -0.17(-2.00%) |
Feb 04, 2010 | 8.851 | 8.876 | 8.520 | 8.669 | 1,236,937 | -0.66(-7.09%) |
Feb 03, 2010 | 9.447 | 9.529 | 9.215 | 9.331 | 196,043 | -0.28(-2.93%) |
Feb 02, 2010 | 9.538 | 9.620 | 9.488 | 9.612 | 307,771 | +0.43(+4.68%) |