Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.70 | 14.91 | 13.98 | 14.01 | 204,650 | -0.73(-4.95%) |
Apr 29, 2010 | 14.20 | 14.75 | 14.05 | 14.74 | 254,234 | +0.74(+5.29%) |
Apr 28, 2010 | 13.67 | 14.16 | 13.50 | 14.00 | 257,510 | +0.47(+3.47%) |
Apr 27, 2010 | 14.12 | 14.29 | 13.50 | 13.53 | 332,412 | -0.79(-5.52%) |
Apr 26, 2010 | 14.16 | 14.62 | 14.11 | 14.32 | 262,449 | +0.17(+1.20%) |
Apr 23, 2010 | 13.75 | 14.15 | 13.42 | 14.15 | 194,048 | +0.41(+2.98%) |
Apr 22, 2010 | 13.36 | 13.77 | 13.25 | 13.74 | 171,965 | +0.14(+1.03%) |
Apr 21, 2010 | 13.03 | 13.65 | 13.02 | 13.60 | 211,188 | +0.60(+4.62%) |
Apr 20, 2010 | 12.89 | 13.12 | 12.74 | 13.00 | 153,464 | +0.26(+2.04%) |
Apr 19, 2010 | 12.79 | 12.98 | 12.30 | 12.74 | 229,681 | -0.12(-0.93%) |
Apr 16, 2010 | 13.68 | 13.68 | 12.69 | 12.86 | 701,280 | -0.84(-6.13%) |
Apr 15, 2010 | 13.25 | 14.00 | 13.25 | 13.70 | 619,999 | +0.46(+3.47%) |
Apr 14, 2010 | 12.84 | 13.30 | 12.67 | 13.24 | 244,616 | +0.50(+3.92%) |
Apr 13, 2010 | 12.56 | 12.75 | 12.50 | 12.74 | 270,370 | +0.09(+0.71%) |
Apr 12, 2010 | 12.90 | 13.10 | 12.55 | 12.65 | 318,927 | +0.04(+0.32%) |
Apr 09, 2010 | 12.85 | 12.88 | 12.51 | 12.61 | 404,237 | -0.21(-1.64%) |
Apr 08, 2010 | 12.17 | 12.92 | 12.03 | 12.82 | 448,436 | +0.60(+4.91%) |
Apr 07, 2010 | 12.10 | 12.39 | 11.93 | 12.22 | 308,687 | +0.06(+0.49%) |
Apr 06, 2010 | 11.88 | 12.25 | 11.58 | 12.16 | 240,813 | +0.17(+1.42%) |
Apr 05, 2010 | 11.23 | 11.99 | 11.06 | 11.99 | 310,010 | +0.81(+7.25%) |
Apr 01, 2010 | 11.38 | 11.18 | 11.18 | 11.18 | 184,800 | -0.06(-0.53%) |
Mar 31, 2010 | 11.34 | 11.59 | 11.15 | 11.24 | 188,512 | -0.14(-1.23%) |
Mar 30, 2010 | 11.83 | 11.90 | 11.36 | 11.38 | 278,058 | -0.46(-3.89%) |
Mar 29, 2010 | 11.79 | 11.97 | 11.50 | 11.84 | 234,747 | +0.07(+0.59%) |
Mar 26, 2010 | 11.44 | 11.97 | 11.44 | 11.77 | 334,895 | +0.37(+3.25%) |
Mar 25, 2010 | 11.50 | 11.83 | 11.30 | 11.40 | 206,085 | +0.05(+0.44%) |
Mar 24, 2010 | 11.40 | 11.52 | 11.17 | 11.35 | 213,261 | -0.11(-0.96%) |
Mar 23, 2010 | 11.01 | 11.52 | 10.92 | 11.46 | 178,321 | +0.49(+4.47%) |
Mar 22, 2010 | 10.65 | 11.01 | 10.51 | 10.97 | 199,119 | +0.32(+3.00%) |
Mar 19, 2010 | 11.18 | 11.18 | 10.32 | 10.65 | 969,423 | -0.44(-3.97%) |
Mar 18, 2010 | 10.99 | 11.28 | 10.94 | 11.09 | 140,559 | +0.04(+0.36%) |
Mar 17, 2010 | 10.80 | 11.07 | 10.69 | 11.05 | 126,254 | +0.26(+2.41%) |
Mar 16, 2010 | 10.87 | 10.91 | 10.68 | 10.79 | 114,084 | -0.04(-0.37%) |
Mar 15, 2010 | 10.64 | 10.87 | 10.51 | 10.83 | 172,973 | -0.08(-0.73%) |
Mar 12, 2010 | 10.97 | 11.06 | 10.65 | 10.91 | 183,889 | +0.05(+0.46%) |
Mar 11, 2010 | 10.73 | 10.98 | 10.67 | 10.86 | 159,776 | +0.05(+0.46%) |
Mar 10, 2010 | 10.22 | 10.90 | 10.18 | 10.81 | 257,980 | +0.56(+5.46%) |
Mar 09, 2010 | 10.36 | 10.50 | 10.14 | 10.25 | 151,086 | -0.15(-1.44%) |
Mar 08, 2010 | 10.65 | 10.72 | 10.31 | 10.40 | 194,702 | -0.26(-2.44%) |
Mar 05, 2010 | 10.31 | 10.74 | 10.24 | 10.66 | 276,372 | +0.42(+4.10%) |
Mar 04, 2010 | 9.930 | 10.29 | 9.750 | 10.24 | 206,404 | +0.33(+3.33%) |
Mar 03, 2010 | 9.930 | 10.03 | 9.810 | 9.910 | 138,934 | +0.04(+0.41%) |
Mar 02, 2010 | 9.800 | 10.08 | 9.780 | 9.870 | 170,442 | +0.12(+1.23%) |
Mar 01, 2010 | 9.470 | 9.790 | 9.400 | 9.750 | 264,156 | +0.35(+3.72%) |
Feb 26, 2010 | 9.660 | 9.820 | 9.300 | 9.400 | 187,891 | -0.28(-2.89%) |
Feb 25, 2010 | 9.470 | 9.760 | 9.290 | 9.680 | 200,631 | -0.01(-0.10%) |
Feb 24, 2010 | 9.250 | 9.720 | 9.060 | 9.690 | 347,747 | +0.47(+5.10%) |
Feb 23, 2010 | 9.210 | 9.360 | 9.019 | 9.220 | 157,359 | +0.01(+0.11%) |
Feb 22, 2010 | 9.350 | 9.420 | 9.150 | 9.210 | 131,033 | -0.12(-1.29%) |
Feb 19, 2010 | 9.330 | 9.500 | 9.220 | 9.330 | 162,979 | -0.02(-0.21%) |
Feb 18, 2010 | 9.420 | 9.430 | 9.160 | 9.350 | 250,158 | -0.11(-1.16%) |
Feb 17, 2010 | 9.590 | 9.690 | 9.290 | 9.460 | 165,178 | -0.06(-0.63%) |
Feb 16, 2010 | 9.650 | 9.650 | 9.330 | 9.520 | 167,195 | -0.01(-0.10%) |
Feb 12, 2010 | 9.110 | 9.530 | 9.530 | 9.530 | 251,800 | +0.27(+2.92%) |
Feb 11, 2010 | 9.260 | 9.330 | 9.020 | 9.260 | 149,214 | -0.08(-0.86%) |
Feb 10, 2010 | 9.290 | 9.490 | 8.850 | 9.340 | 297,924 | -0.02(-0.21%) |
Feb 09, 2010 | 9.320 | 9.510 | 9.040 | 9.360 | 331,527 | +0.25(+2.74%) |
Feb 08, 2010 | 9.060 | 9.450 | 8.760 | 9.110 | 354,021 | +0.01(+0.11%) |
Feb 05, 2010 | 9.260 | 9.370 | 8.800 | 9.100 | 381,943 | -0.20(-2.15%) |
Feb 04, 2010 | 10.20 | 10.20 | 9.250 | 9.300 | 774,460 | -1.07(-10.32%) |
Feb 03, 2010 | 10.11 | 10.48 | 9.670 | 10.37 | 410,917 | +0.13(+1.27%) |
Feb 02, 2010 | 10.04 | 10.64 | 9.910 | 10.24 | 359,303 | +0.39(+3.96%) |