Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.26 | 13.45 | 13.06 | 13.06 | 813,429 | -0.18(-1.37%) |
Apr 29, 2010 | 13.00 | 13.27 | 13.00 | 13.24 | 930,202 | +0.23(+1.76%) |
Apr 28, 2010 | 13.24 | 13.34 | 12.99 | 13.01 | 633,181 | -0.17(-1.32%) |
Apr 27, 2010 | 13.36 | 13.56 | 13.15 | 13.19 | 610,288 | -0.25(-1.82%) |
Apr 26, 2010 | 13.43 | 13.56 | 13.41 | 13.43 | 766,741 | +0.00(+0.00%) |
Apr 23, 2010 | 13.34 | 13.48 | 13.29 | 13.43 | 1,367,117 | -0.11(-0.82%) |
Apr 22, 2010 | 13.38 | 13.58 | 13.25 | 13.54 | 970,966 | +0.10(+0.76%) |
Apr 21, 2010 | 13.08 | 13.46 | 13.04 | 13.44 | 923,885 | +0.39(+2.97%) |
Apr 20, 2010 | 13.26 | 13.44 | 12.76 | 13.05 | 1,697,897 | -0.10(-0.78%) |
Apr 19, 2010 | 12.73 | 13.41 | 12.71 | 13.15 | 2,538,478 | +0.40(+3.16%) |
Apr 16, 2010 | 12.92 | 12.92 | 12.66 | 12.75 | 1,067,811 | -0.16(-1.22%) |
Apr 15, 2010 | 12.81 | 13.13 | 12.81 | 12.91 | 1,561,915 | +0.14(+1.11%) |
Apr 14, 2010 | 12.80 | 12.82 | 12.67 | 12.77 | 779,171 | +0.04(+0.31%) |
Apr 13, 2010 | 12.57 | 12.75 | 12.35 | 12.73 | 1,749,871 | +0.08(+0.62%) |
Apr 12, 2010 | 12.85 | 12.85 | 12.62 | 12.65 | 790,968 | -0.15(-1.17%) |
Apr 09, 2010 | 12.91 | 13.14 | 12.76 | 12.80 | 804,630 | -0.14(-1.10%) |
Apr 08, 2010 | 12.88 | 13.07 | 12.88 | 12.94 | 662,538 | -0.02(-0.18%) |
Apr 07, 2010 | 12.91 | 13.00 | 12.74 | 12.96 | 740,275 | -0.02(-0.18%) |
Apr 06, 2010 | 12.91 | 13.07 | 12.82 | 12.99 | 471,286 | -0.02(-0.18%) |
Apr 05, 2010 | 13.04 | 13.07 | 12.88 | 13.01 | 409,221 | +0.03(+0.24%) |
Apr 01, 2010 | 13.11 | 12.98 | 12.98 | 12.98 | 560,537 | -0.06(-0.48%) |
Mar 31, 2010 | 12.79 | 13.11 | 12.79 | 13.04 | 660,383 | +0.17(+1.35%) |
Mar 30, 2010 | 13.07 | 13.22 | 12.80 | 12.87 | 512,295 | -0.12(-0.91%) |
Mar 29, 2010 | 13.15 | 13.21 | 12.79 | 12.99 | 889,141 | +0.35(+2.75%) |
Mar 26, 2010 | 12.76 | 12.78 | 12.55 | 12.64 | 587,052 | -0.03(-0.25%) |
Mar 25, 2010 | 12.84 | 13.02 | 12.66 | 12.67 | 426,867 | -0.05(-0.37%) |
Mar 24, 2010 | 12.90 | 13.03 | 12.70 | 12.72 | 518,793 | -0.28(-2.13%) |
Mar 23, 2010 | 12.79 | 13.00 | 12.77 | 13.00 | 425,814 | +0.18(+1.42%) |
Mar 22, 2010 | 12.64 | 12.88 | 12.57 | 12.81 | 620,719 | +0.12(+0.93%) |
Mar 19, 2010 | 12.85 | 12.96 | 12.63 | 12.70 | 1,034,517 | -0.07(-0.56%) |
Mar 18, 2010 | 12.91 | 13.00 | 12.77 | 12.77 | 672,092 | -0.20(-1.52%) |
Mar 17, 2010 | 13.11 | 13.18 | 12.91 | 12.96 | 526,672 | -0.11(-0.85%) |
Mar 16, 2010 | 12.91 | 13.08 | 12.85 | 13.07 | 451,490 | +0.24(+1.84%) |
Mar 15, 2010 | 12.82 | 12.86 | 12.48 | 12.84 | 759,690 | +0.05(+0.37%) |
Mar 12, 2010 | 12.83 | 12.83 | 12.64 | 12.79 | 563,721 | +0.03(+0.25%) |
Mar 11, 2010 | 12.55 | 12.77 | 12.53 | 12.76 | 625,324 | +0.13(+1.00%) |
Mar 10, 2010 | 12.79 | 12.92 | 12.62 | 12.63 | 678,274 | -0.21(-1.66%) |
Mar 09, 2010 | 12.47 | 12.88 | 12.47 | 12.85 | 1,012,871 | +0.36(+2.91%) |
Mar 08, 2010 | 12.43 | 12.54 | 12.37 | 12.48 | 406,422 | +0.07(+0.54%) |
Mar 05, 2010 | 12.18 | 12.46 | 12.06 | 12.42 | 1,106,825 | +0.27(+2.24%) |
Mar 04, 2010 | 12.23 | 12.25 | 12.04 | 12.14 | 665,325 | -0.03(-0.26%) |
Mar 03, 2010 | 12.18 | 12.26 | 12.10 | 12.17 | 962,927 | -0.02(-0.19%) |
Mar 02, 2010 | 12.31 | 12.38 | 12.10 | 12.20 | 1,082,669 | -0.06(-0.45%) |
Mar 01, 2010 | 12.16 | 12.38 | 12.00 | 12.25 | 1,368,085 | +0.17(+1.37%) |
Feb 26, 2010 | 12.17 | 12.24 | 12.06 | 12.09 | 995,297 | -0.05(-0.39%) |
Feb 25, 2010 | 11.96 | 12.23 | 11.90 | 12.13 | 863,180 | +0.02(+0.20%) |
Feb 24, 2010 | 11.99 | 12.29 | 11.96 | 12.11 | 1,213,667 | +0.13(+1.05%) |
Feb 23, 2010 | 11.83 | 12.03 | 11.75 | 11.98 | 839,900 | +0.11(+0.93%) |
Feb 22, 2010 | 11.55 | 11.91 | 11.55 | 11.87 | 919,292 | +0.33(+2.87%) |
Feb 19, 2010 | 11.42 | 11.66 | 11.42 | 11.54 | 1,120,134 | +0.13(+1.11%) |
Feb 18, 2010 | 11.41 | 11.46 | 11.30 | 11.42 | 415,943 | -0.03(-0.28%) |
Feb 17, 2010 | 11.34 | 11.50 | 11.24 | 11.45 | 746,942 | +0.18(+1.61%) |
Feb 16, 2010 | 11.25 | 11.27 | 11.11 | 11.27 | 459,851 | +0.10(+0.92%) |
Feb 12, 2010 | 11.05 | 11.16 | 11.16 | 11.16 | 684,848 | +0.00(+0.00%) |
Feb 11, 2010 | 11.03 | 11.21 | 10.98 | 11.16 | 892,229 | +0.07(+0.64%) |
Feb 10, 2010 | 10.85 | 11.09 | 10.75 | 11.09 | 678,278 | +0.14(+1.30%) |
Feb 09, 2010 | 10.87 | 10.98 | 10.71 | 10.95 | 668,789 | +0.23(+2.13%) |
Feb 08, 2010 | 10.88 | 10.95 | 10.70 | 10.72 | 390,805 | -0.17(-1.59%) |
Feb 05, 2010 | 10.83 | 10.94 | 10.64 | 10.90 | 752,802 | +0.06(+0.51%) |
Feb 04, 2010 | 11.04 | 11.07 | 10.82 | 10.84 | 607,241 | -0.24(-2.21%) |
Feb 03, 2010 | 11.02 | 11.09 | 10.80 | 11.08 | 598,779 | +0.20(+1.81%) |
Feb 02, 2010 | 11.01 | 11.03 | 10.84 | 10.89 | 809,015 | -0.13(-1.15%) |