Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.84 | 13.86 | 13.43 | 13.44 | 459,886 | -0.37(-2.68%) |
Apr 29, 2010 | 13.65 | 13.82 | 13.58 | 13.81 | 477,980 | +0.27(+2.00%) |
Apr 28, 2010 | 13.61 | 13.63 | 13.46 | 13.54 | 655,865 | +0.01(+0.10%) |
Apr 27, 2010 | 13.82 | 13.90 | 13.50 | 13.52 | 1,402,137 | -0.34(-2.42%) |
Apr 26, 2010 | 14.01 | 14.01 | 13.85 | 13.86 | 851,889 | -0.05(-0.37%) |
Apr 23, 2010 | 13.82 | 13.92 | 13.73 | 13.91 | 557,164 | +0.14(+1.03%) |
Apr 22, 2010 | 13.51 | 13.78 | 13.41 | 13.77 | 652,739 | +0.15(+1.14%) |
Apr 21, 2010 | 13.57 | 13.63 | 13.50 | 13.62 | 405,699 | +0.09(+0.70%) |
Apr 20, 2010 | 13.41 | 13.52 | 13.35 | 13.52 | 490,397 | +0.20(+1.48%) |
Apr 19, 2010 | 13.34 | 13.44 | 13.13 | 13.32 | 918,825 | -0.08(-0.58%) |
Apr 16, 2010 | 13.57 | 13.58 | 13.28 | 13.40 | 1,269,719 | -0.19(-1.39%) |
Apr 15, 2010 | 13.57 | 13.62 | 13.52 | 13.59 | 924,596 | +0.06(+0.41%) |
Apr 14, 2010 | 13.37 | 13.54 | 13.34 | 13.53 | 729,256 | +0.27(+2.01%) |
Apr 13, 2010 | 13.23 | 13.28 | 13.14 | 13.27 | 402,561 | +0.03(+0.19%) |
Apr 12, 2010 | 13.20 | 13.26 | 13.18 | 13.24 | 467,017 | +0.07(+0.53%) |
Apr 09, 2010 | 13.12 | 13.18 | 13.03 | 13.17 | 394,634 | +0.09(+0.69%) |
Apr 08, 2010 | 13.06 | 13.13 | 12.94 | 13.08 | 331,187 | -0.01(-0.10%) |
Apr 07, 2010 | 13.16 | 13.17 | 13.00 | 13.09 | 591,492 | -0.05(-0.39%) |
Apr 06, 2010 | 13.06 | 13.18 | 12.99 | 13.15 | 729,398 | +0.09(+0.67%) |
Apr 05, 2010 | 12.90 | 13.06 | 12.84 | 13.06 | 712,103 | +0.24(+1.90%) |
Apr 01, 2010 | 12.83 | 12.82 | 12.82 | 12.82 | 300,068 | +0.11(+0.85%) |
Mar 31, 2010 | 12.77 | 12.86 | 12.70 | 12.71 | 176,835 | -0.06(-0.50%) |
Mar 30, 2010 | 12.82 | 12.85 | 12.70 | 12.77 | 224,648 | +0.01(+0.10%) |
Mar 29, 2010 | 12.77 | 12.79 | 12.70 | 12.76 | 287,488 | +0.06(+0.48%) |
Mar 26, 2010 | 12.78 | 12.82 | 12.64 | 12.70 | 462,409 | +0.00(+0.02%) |
Mar 25, 2010 | 12.91 | 12.95 | 12.69 | 12.70 | 751,431 | -0.08(-0.65%) |
Mar 24, 2010 | 12.87 | 12.89 | 12.78 | 12.78 | 364,906 | -0.13(-1.03%) |
Mar 23, 2010 | 12.79 | 12.92 | 12.73 | 12.91 | 279,214 | +0.15(+1.15%) |
Mar 22, 2010 | 12.50 | 12.79 | 12.49 | 12.76 | 548,027 | +0.12(+0.99%) |
Mar 19, 2010 | 12.84 | 12.84 | 12.61 | 12.64 | 479,148 | -0.16(-1.24%) |
Mar 18, 2010 | 12.85 | 12.88 | 12.77 | 12.80 | 369,421 | -0.04(-0.33%) |
Mar 17, 2010 | 12.78 | 12.90 | 12.77 | 12.84 | 491,535 | +0.10(+0.80%) |
Mar 16, 2010 | 12.66 | 12.75 | 12.61 | 12.74 | 222,818 | +0.11(+0.86%) |
Mar 15, 2010 | 12.56 | 12.64 | 12.54 | 12.63 | 500,620 | -0.03(-0.27%) |
Mar 12, 2010 | 12.73 | 12.73 | 12.59 | 12.66 | 499,988 | +0.00(+0.00%) |
Mar 11, 2010 | 12.57 | 12.67 | 12.50 | 12.66 | 598,885 | +0.06(+0.44%) |
Mar 10, 2010 | 12.52 | 12.66 | 12.51 | 12.61 | 984,547 | +0.10(+0.83%) |
Mar 09, 2010 | 12.43 | 12.59 | 12.42 | 12.51 | 762,787 | +0.04(+0.31%) |
Mar 08, 2010 | 12.44 | 12.49 | 12.42 | 12.47 | 718,993 | +0.04(+0.34%) |
Mar 05, 2010 | 12.29 | 12.44 | 12.27 | 12.43 | 426,811 | +0.23(+1.85%) |
Mar 04, 2010 | 12.20 | 12.22 | 12.14 | 12.20 | 371,158 | +0.05(+0.41%) |
Mar 03, 2010 | 12.17 | 12.25 | 12.12 | 12.15 | 479,039 | +0.02(+0.18%) |
Mar 02, 2010 | 12.08 | 12.17 | 12.05 | 12.13 | 1,114,181 | +0.11(+0.93%) |
Mar 01, 2010 | 11.88 | 12.02 | 11.86 | 12.02 | 483,154 | +0.23(+1.97%) |
Feb 26, 2010 | 11.82 | 11.82 | 11.70 | 11.78 | 142,134 | -0.02(-0.16%) |
Feb 25, 2010 | 11.65 | 11.81 | 11.61 | 11.80 | 376,929 | -0.00(-0.02%) |
Feb 24, 2010 | 11.74 | 11.83 | 11.72 | 11.80 | 250,789 | +0.12(+1.06%) |
Feb 23, 2010 | 11.85 | 11.85 | 11.67 | 11.68 | 261,233 | -0.16(-1.38%) |
Feb 22, 2010 | 11.89 | 11.90 | 11.83 | 11.84 | 323,738 | +0.01(+0.11%) |
Feb 19, 2010 | 11.77 | 11.88 | 11.75 | 11.83 | 211,206 | +0.03(+0.25%) |
Feb 18, 2010 | 11.72 | 11.81 | 11.69 | 11.80 | 278,258 | +0.09(+0.77%) |
Feb 17, 2010 | 11.69 | 11.74 | 11.64 | 11.71 | 196,991 | +0.08(+0.66%) |
Feb 16, 2010 | 11.56 | 11.64 | 11.46 | 11.63 | 176,972 | +0.22(+1.92%) |
Feb 12, 2010 | 11.25 | 11.41 | 11.41 | 11.41 | 250,987 | +0.07(+0.61%) |
Feb 11, 2010 | 11.16 | 11.35 | 11.07 | 11.35 | 163,185 | +0.19(+1.73%) |
Feb 10, 2010 | 11.13 | 11.20 | 11.02 | 11.15 | 202,197 | -0.00(-0.01%) |
Feb 09, 2010 | 11.15 | 11.21 | 11.03 | 11.15 | 334,594 | +0.16(+1.49%) |
Feb 08, 2010 | 11.07 | 11.18 | 10.99 | 10.99 | 392,945 | -0.11(-1.00%) |
Feb 05, 2010 | 11.10 | 11.10 | 10.85 | 11.10 | 588,920 | +0.03(+0.27%) |
Feb 04, 2010 | 11.40 | 11.40 | 11.06 | 11.07 | 284,483 | -0.40(-3.49%) |
Feb 03, 2010 | 11.52 | 11.56 | 11.40 | 11.47 | 175,193 | -0.09(-0.75%) |
Feb 02, 2010 | 11.44 | 11.57 | 11.39 | 11.56 | 216,763 | +0.15(+1.36%) |
Feb 01, 2010 | 11.30 | 11.41 | 11.28 | 11.40 | 346,930 | +0.14(+1.22%) |
Jan 29, 2010 | 11.43 | 11.53 | 11.22 | 11.26 | 171,508 | -0.10(-0.87%) |
Jan 28, 2010 | 11.59 | 11.59 | 11.27 | 11.36 | 265,241 | -0.18(-1.60%) |
Jan 27, 2010 | 11.43 | 11.56 | 11.35 | 11.55 | 199,077 | +0.08(+0.71%) |
Jan 26, 2010 | 11.51 | 11.61 | 11.43 | 11.47 | 299,363 | -0.07(-0.61%) |
Jan 25, 2010 | 11.59 | 11.60 | 11.46 | 11.54 | 260,710 | +0.03(+0.24%) |
Jan 22, 2010 | 11.75 | 11.76 | 11.47 | 11.51 | 288,630 | -0.25(-2.08%) |
Jan 21, 2010 | 11.98 | 12.04 | 11.72 | 11.75 | 288,635 | -0.21(-1.79%) |
Jan 20, 2010 | 12.02 | 12.02 | 11.82 | 11.97 | 577,233 | -0.11(-0.93%) |
Jan 19, 2010 | 11.95 | 12.08 | 11.94 | 12.08 | 568,571 | +0.18(+1.48%) |
Jan 15, 2010 | 12.07 | 11.90 | 11.90 | 11.90 | 377,062 | -0.16(-1.31%) |
Jan 14, 2010 | 11.99 | 12.08 | 11.97 | 12.06 | 220,973 | +0.04(+0.36%) |
Jan 13, 2010 | 11.92 | 12.04 | 11.80 | 12.02 | 265,365 | +0.14(+1.22%) |
Jan 12, 2010 | 11.96 | 11.98 | 11.83 | 11.87 | 464,347 | -0.16(-1.35%) |
Jan 11, 2010 | 12.13 | 12.14 | 11.99 | 12.04 | 511,956 | -0.02(-0.18%) |
Jan 08, 2010 | 11.96 | 12.06 | 11.93 | 12.06 | 278,368 | +0.06(+0.50%) |
Jan 07, 2010 | 11.93 | 12.00 | 11.82 | 12.00 | 329,514 | +0.09(+0.76%) |
Jan 06, 2010 | 11.90 | 11.95 | 11.89 | 11.91 | 289,333 | +0.02(+0.14%) |
Jan 05, 2010 | 11.88 | 11.93 | 11.82 | 11.89 | 444,324 | +0.03(+0.29%) |
Jan 04, 2010 | 11.78 | 11.88 | 11.74 | 11.86 | 449,600 | +0.27(+2.30%) |
Dec 31, 2009 | 11.78 | 11.59 | 11.59 | 11.59 | 409,162 | -0.17(-1.43%) |
Dec 30, 2009 | 11.74 | 11.79 | 11.68 | 11.76 | 469,627 | -0.01(-0.11%) |
Dec 29, 2009 | 11.81 | 11.82 | 11.76 | 11.77 | 438,174 | -0.01(-0.07%) |
Dec 28, 2009 | 11.86 | 11.86 | 11.74 | 11.78 | 332,547 | -0.02(-0.18%) |
Dec 24, 2009 | 11.80 | 11.81 | 11.77 | 11.80 | 285,939 | +0.06(+0.47%) |
Dec 23, 2009 | 11.71 | 11.76 | 11.63 | 11.74 | 361,556 | +0.08(+0.66%) |
Dec 22, 2009 | 11.56 | 11.67 | 11.53 | 11.67 | 361,240 | +0.13(+1.15%) |
Dec 21, 2009 | 11.47 | 11.54 | 11.45 | 11.53 | 258,507 | +0.16(+1.41%) |
Dec 18, 2009 | 11.39 | 11.39 | 11.23 | 11.37 | 248,263 | +0.09(+0.83%) |
Dec 17, 2009 | 11.35 | 11.36 | 11.22 | 11.28 | 299,742 | -0.13(-1.16%) |
Dec 16, 2009 | 11.41 | 11.44 | 11.34 | 11.41 | 256,000 | +0.09(+0.82%) |
Dec 15, 2009 | 11.34 | 11.41 | 11.29 | 11.32 | 124,188 | -0.03(-0.27%) |
Dec 14, 2009 | 11.28 | 11.35 | 11.26 | 11.35 | 232,415 | +0.18(+1.62%) |
Dec 11, 2009 | 11.15 | 11.19 | 11.06 | 11.17 | 101,537 | +0.09(+0.82%) |
Dec 10, 2009 | 11.18 | 11.18 | 11.02 | 11.08 | 254,302 | -0.01(-0.08%) |
Dec 09, 2009 | 11.13 | 11.13 | 10.99 | 11.09 | 385,594 | -0.02(-0.15%) |
Dec 08, 2009 | 11.13 | 11.18 | 11.01 | 11.10 | 430,337 | -0.09(-0.81%) |
Dec 07, 2009 | 11.19 | 11.25 | 11.14 | 11.19 | 208,714 | +0.00(+0.03%) |
Dec 04, 2009 | 11.19 | 11.26 | 10.98 | 11.19 | 497,701 | +0.24(+2.16%) |
Dec 03, 2009 | 11.14 | 11.18 | 10.95 | 10.95 | 132,027 | -0.11(-1.03%) |
Dec 02, 2009 | 10.97 | 11.15 | 10.97 | 11.07 | 158,894 | +0.11(+1.00%) |
Dec 01, 2009 | 10.92 | 11.00 | 10.88 | 10.96 | 367,560 | +0.16(+1.51%) |
Nov 30, 2009 | 10.72 | 10.79 | 10.61 | 10.79 | 320,154 | +0.04(+0.33%) |
Nov 27, 2009 | 10.61 | 10.88 | 10.57 | 10.76 | 301,677 | -0.23(-2.12%) |
Nov 25, 2009 | 11.04 | 11.05 | 10.98 | 10.99 | 215,884 | +0.02(+0.20%) |
Nov 24, 2009 | 11.05 | 11.06 | 10.86 | 10.97 | 184,586 | -0.05(-0.43%) |
Nov 23, 2009 | 11.04 | 11.17 | 10.99 | 11.02 | 343,068 | +0.14(+1.30%) |
Nov 20, 2009 | 10.85 | 10.92 | 10.81 | 10.88 | 196,416 | -0.06(-0.53%) |
Nov 19, 2009 | 11.10 | 11.10 | 10.85 | 10.94 | 242,431 | -0.25(-2.27%) |
Nov 18, 2009 | 11.25 | 11.25 | 11.10 | 11.19 | 314,434 | -0.03(-0.24%) |
Nov 17, 2009 | 11.19 | 11.25 | 11.12 | 11.22 | 217,300 | -0.01(-0.08%) |
Nov 16, 2009 | 11.04 | 11.28 | 11.04 | 11.22 | 193,216 | +0.27(+2.47%) |
Nov 13, 2009 | 10.88 | 11.00 | 10.79 | 10.95 | 243,271 | +0.09(+0.83%) |
Nov 12, 2009 | 11.08 | 11.13 | 10.85 | 10.86 | 164,018 | -0.19(-1.70%) |
Nov 11, 2009 | 11.06 | 11.15 | 10.98 | 11.05 | 191,943 | +0.10(+0.89%) |
Nov 10, 2009 | 11.01 | 11.06 | 10.87 | 10.95 | 340,156 | -0.06(-0.53%) |
Nov 09, 2009 | 11.03 | 11.03 | 10.88 | 11.01 | 220,920 | +0.24(+2.27%) |
Nov 06, 2009 | 10.66 | 10.85 | 10.63 | 10.77 | 202,664 | +0.01(+0.11%) |
Nov 05, 2009 | 10.61 | 10.77 | 10.56 | 10.76 | 82,925 | +0.28(+2.63%) |
Nov 04, 2009 | 10.68 | 10.73 | 10.46 | 10.48 | 271,615 | -0.09(-0.85%) |