Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.40 | 13.55 | 13.11 | 13.13 | 166,958 | -0.12(-0.91%) |
Apr 29, 2010 | 13.05 | 13.44 | 13.05 | 13.25 | 228,397 | +0.28(+2.12%) |
Apr 28, 2010 | 13.37 | 13.48 | 12.64 | 12.98 | 529,013 | -0.35(-2.63%) |
Apr 27, 2010 | 13.54 | 13.73 | 13.30 | 13.33 | 166,996 | -0.22(-1.61%) |
Apr 26, 2010 | 13.48 | 13.58 | 13.43 | 13.55 | 262,715 | +0.17(+1.24%) |
Apr 23, 2010 | 13.48 | 13.48 | 13.38 | 13.38 | 141,799 | -0.05(-0.34%) |
Apr 22, 2010 | 13.39 | 13.61 | 13.22 | 13.43 | 173,821 | -0.07(-0.55%) |
Apr 21, 2010 | 13.37 | 13.61 | 13.20 | 13.50 | 202,729 | +0.20(+1.51%) |
Apr 20, 2010 | 13.22 | 13.36 | 13.09 | 13.30 | 252,227 | +0.23(+1.76%) |
Apr 19, 2010 | 13.12 | 13.12 | 13.01 | 13.07 | 203,102 | -0.03(-0.26%) |
Apr 16, 2010 | 13.14 | 13.20 | 12.97 | 13.10 | 179,819 | -0.03(-0.26%) |
Apr 15, 2010 | 13.16 | 13.20 | 12.97 | 13.14 | 190,180 | +0.09(+0.70%) |
Apr 14, 2010 | 13.20 | 13.20 | 12.95 | 13.05 | 255,539 | +0.03(+0.26%) |
Apr 13, 2010 | 12.97 | 13.09 | 12.81 | 13.01 | 322,267 | +0.05(+0.35%) |
Apr 12, 2010 | 13.05 | 13.10 | 12.91 | 12.97 | 238,742 | +0.06(+0.47%) |
Apr 09, 2010 | 12.75 | 12.94 | 12.64 | 12.91 | 157,158 | +0.13(+1.01%) |
Apr 08, 2010 | 12.59 | 12.83 | 12.40 | 12.78 | 136,934 | +0.19(+1.50%) |
Apr 07, 2010 | 12.50 | 12.79 | 12.36 | 12.59 | 215,750 | +0.06(+0.46%) |
Apr 06, 2010 | 12.29 | 12.54 | 12.05 | 12.53 | 405,600 | +0.32(+2.58%) |
Apr 05, 2010 | 12.05 | 12.24 | 12.03 | 12.21 | 167,878 | +0.22(+1.87%) |
Apr 01, 2010 | 12.05 | 11.99 | 11.99 | 11.99 | 94,645 | +0.06(+0.48%) |
Mar 31, 2010 | 11.96 | 12.12 | 11.93 | 11.93 | 119,879 | -0.07(-0.62%) |
Mar 30, 2010 | 12.05 | 12.09 | 11.95 | 12.01 | 68,153 | -0.09(-0.71%) |
Mar 29, 2010 | 11.96 | 12.09 | 11.85 | 12.09 | 143,050 | +0.26(+2.18%) |
Mar 26, 2010 | 12.00 | 12.00 | 11.77 | 11.84 | 79,237 | -0.12(-1.01%) |
Mar 25, 2010 | 11.94 | 12.03 | 11.85 | 11.96 | 123,841 | +0.09(+0.72%) |
Mar 24, 2010 | 12.02 | 12.02 | 11.82 | 11.87 | 144,549 | -0.13(-1.05%) |
Mar 23, 2010 | 11.81 | 12.02 | 11.71 | 12.00 | 126,835 | +0.30(+2.55%) |
Mar 22, 2010 | 11.60 | 11.79 | 11.53 | 11.70 | 158,159 | -0.02(-0.15%) |
Mar 19, 2010 | 12.08 | 12.08 | 11.59 | 11.72 | 233,288 | -0.39(-3.22%) |
Mar 18, 2010 | 11.72 | 12.11 | 11.62 | 12.11 | 204,922 | +0.32(+2.68%) |
Mar 17, 2010 | 11.97 | 12.03 | 11.68 | 11.79 | 200,306 | -0.18(-1.49%) |
Mar 16, 2010 | 11.95 | 12.10 | 11.93 | 11.97 | 187,267 | -0.01(-0.05%) |
Mar 15, 2010 | 11.98 | 12.16 | 11.95 | 11.97 | 153,094 | -0.14(-1.18%) |
Mar 12, 2010 | 12.00 | 12.16 | 12.00 | 12.12 | 166,095 | +0.12(+1.00%) |
Mar 11, 2010 | 11.99 | 12.04 | 11.93 | 12.00 | 113,034 | +0.01(+0.05%) |
Mar 10, 2010 | 11.88 | 12.05 | 11.88 | 11.99 | 140,786 | +0.12(+1.01%) |
Mar 09, 2010 | 11.85 | 11.92 | 11.76 | 11.87 | 146,934 | +0.06(+0.49%) |
Mar 08, 2010 | 11.92 | 11.92 | 11.62 | 11.81 | 199,954 | -0.03(-0.29%) |
Mar 05, 2010 | 11.71 | 11.90 | 11.70 | 11.85 | 217,629 | +0.15(+1.32%) |
Mar 04, 2010 | 11.68 | 11.77 | 11.61 | 11.69 | 98,206 | -0.03(-0.24%) |
Mar 03, 2010 | 11.80 | 11.83 | 11.68 | 11.72 | 129,251 | -0.02(-0.15%) |
Mar 02, 2010 | 11.47 | 11.80 | 11.47 | 11.74 | 241,712 | +0.31(+2.71%) |
Mar 01, 2010 | 11.47 | 11.47 | 11.34 | 11.43 | 181,909 | +0.04(+0.35%) |
Feb 26, 2010 | 11.26 | 11.43 | 11.20 | 11.39 | 221,108 | +0.11(+1.02%) |
Feb 25, 2010 | 11.18 | 11.27 | 11.10 | 11.27 | 173,764 | +0.12(+1.08%) |
Feb 24, 2010 | 11.11 | 11.27 | 11.04 | 11.15 | 227,555 | +0.07(+0.67%) |
Feb 23, 2010 | 11.13 | 11.26 | 11.04 | 11.08 | 181,268 | -0.04(-0.36%) |
Feb 22, 2010 | 11.16 | 11.30 | 11.01 | 11.12 | 146,130 | +0.10(+0.94%) |
Feb 19, 2010 | 11.01 | 11.16 | 10.94 | 11.02 | 265,846 | -0.09(-0.78%) |
Feb 18, 2010 | 11.13 | 11.23 | 11.00 | 11.10 | 264,984 | +0.06(+0.57%) |
Feb 17, 2010 | 11.02 | 11.36 | 10.77 | 11.04 | 565,398 | -0.32(-2.83%) |
Feb 16, 2010 | 11.26 | 11.46 | 11.16 | 11.36 | 262,781 | +0.20(+1.80%) |
Feb 12, 2010 | 11.07 | 11.16 | 11.16 | 11.16 | 222,582 | +0.09(+0.83%) |
Feb 11, 2010 | 10.90 | 11.07 | 10.90 | 11.07 | 168,533 | +0.17(+1.53%) |
Feb 10, 2010 | 10.98 | 11.04 | 10.90 | 10.90 | 177,609 | -0.15(-1.40%) |
Feb 09, 2010 | 11.19 | 11.19 | 10.99 | 11.06 | 161,922 | +0.07(+0.63%) |
Feb 08, 2010 | 11.02 | 11.19 | 10.83 | 10.99 | 270,621 | +0.01(+0.10%) |
Feb 05, 2010 | 11.18 | 11.19 | 10.18 | 10.98 | 831,183 | -0.02(-0.21%) |
Feb 04, 2010 | 11.46 | 11.46 | 10.93 | 11.00 | 319,190 | -0.47(-4.10%) |
Feb 03, 2010 | 11.51 | 11.56 | 11.46 | 11.47 | 198,555 | -0.09(-0.79%) |
Feb 02, 2010 | 11.53 | 11.59 | 11.37 | 11.56 | 278,244 | +0.00(+0.00%) |