Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.96 | 12.96 | 12.07 | 12.22 | 174,910 | -0.70(-5.42%) |
Apr 29, 2010 | 12.51 | 12.97 | 12.36 | 12.92 | 273,962 | +0.47(+3.78%) |
Apr 28, 2010 | 12.77 | 12.88 | 12.35 | 12.45 | 220,748 | -0.29(-2.28%) |
Apr 27, 2010 | 12.77 | 12.77 | 12.41 | 12.74 | 271,570 | +0.12(+0.95%) |
Apr 26, 2010 | 12.95 | 12.96 | 12.61 | 12.62 | 82,574 | -0.30(-2.32%) |
Apr 23, 2010 | 12.90 | 12.95 | 12.72 | 12.92 | 92,916 | +0.07(+0.54%) |
Apr 22, 2010 | 12.39 | 12.94 | 12.14 | 12.85 | 459,021 | +0.31(+2.47%) |
Apr 21, 2010 | 12.30 | 12.63 | 12.28 | 12.54 | 117,618 | +0.29(+2.37%) |
Apr 20, 2010 | 12.02 | 12.44 | 11.93 | 12.25 | 68,858 | +0.24(+2.00%) |
Apr 19, 2010 | 12.12 | 12.33 | 11.89 | 12.01 | 157,596 | -0.10(-0.83%) |
Apr 16, 2010 | 11.95 | 12.32 | 11.72 | 12.11 | 315,591 | +0.17(+1.42%) |
Apr 15, 2010 | 11.54 | 12.01 | 11.44 | 11.94 | 239,086 | +0.46(+4.01%) |
Apr 14, 2010 | 11.10 | 11.50 | 11.01 | 11.48 | 645,035 | +0.46(+4.17%) |
Apr 13, 2010 | 11.09 | 11.12 | 10.95 | 11.02 | 177,836 | -0.03(-0.27%) |
Apr 12, 2010 | 11.33 | 11.37 | 10.90 | 11.05 | 562,353 | -0.23(-2.04%) |
Apr 09, 2010 | 11.52 | 11.58 | 11.18 | 11.28 | 66,432 | -0.23(-2.00%) |
Apr 08, 2010 | 11.48 | 11.54 | 11.19 | 11.51 | 100,404 | +0.03(+0.26%) |
Apr 07, 2010 | 11.43 | 11.54 | 11.18 | 11.48 | 116,841 | +0.00(+0.00%) |
Apr 06, 2010 | 11.32 | 11.65 | 11.18 | 11.48 | 149,610 | +0.04(+0.35%) |
Apr 05, 2010 | 11.44 | 11.56 | 10.82 | 11.44 | 240,327 | -0.19(-1.63%) |
Apr 01, 2010 | 11.79 | 11.63 | 11.63 | 11.63 | 78,300 | -0.03(-0.26%) |
Mar 31, 2010 | 12.16 | 12.31 | 11.66 | 11.66 | 196,615 | -0.58(-4.74%) |
Mar 30, 2010 | 11.96 | 12.40 | 11.96 | 12.24 | 63,804 | +0.26(+2.17%) |
Mar 29, 2010 | 12.09 | 12.26 | 11.94 | 11.98 | 44,991 | -0.12(-0.99%) |
Mar 26, 2010 | 12.04 | 12.30 | 12.00 | 12.10 | 50,018 | +0.06(+0.50%) |
Mar 25, 2010 | 12.55 | 12.59 | 12.02 | 12.04 | 107,609 | -0.39(-3.14%) |
Mar 24, 2010 | 12.77 | 12.87 | 12.36 | 12.43 | 97,620 | -0.36(-2.81%) |
Mar 23, 2010 | 12.26 | 12.81 | 12.26 | 12.79 | 45,255 | +0.50(+4.07%) |
Mar 22, 2010 | 12.43 | 12.43 | 12.16 | 12.29 | 94,236 | -0.18(-1.44%) |
Mar 19, 2010 | 12.84 | 12.84 | 12.29 | 12.47 | 80,608 | -0.30(-2.35%) |
Mar 18, 2010 | 12.68 | 12.92 | 12.68 | 12.77 | 32,168 | -0.03(-0.23%) |
Mar 17, 2010 | 12.95 | 13.04 | 12.70 | 12.80 | 86,327 | -0.21(-1.61%) |
Mar 16, 2010 | 13.00 | 13.13 | 12.80 | 13.01 | 70,592 | +0.05(+0.39%) |
Mar 15, 2010 | 12.91 | 13.46 | 12.79 | 12.96 | 82,432 | -0.02(-0.15%) |
Mar 12, 2010 | 13.00 | 13.00 | 12.81 | 12.98 | 65,520 | -0.02(-0.15%) |
Mar 11, 2010 | 12.79 | 13.00 | 12.54 | 13.00 | 59,985 | +0.09(+0.70%) |
Mar 10, 2010 | 12.72 | 13.00 | 12.61 | 12.91 | 95,116 | +0.15(+1.18%) |
Mar 09, 2010 | 12.69 | 12.86 | 12.53 | 12.76 | 74,494 | +0.06(+0.47%) |
Mar 08, 2010 | 12.44 | 12.77 | 12.33 | 12.70 | 46,698 | +0.20(+1.60%) |
Mar 05, 2010 | 12.50 | 12.50 | 12.39 | 12.50 | 92,569 | +0.02(+0.16%) |
Mar 04, 2010 | 12.39 | 12.50 | 12.36 | 12.48 | 64,597 | +0.12(+0.97%) |
Mar 03, 2010 | 12.10 | 12.99 | 12.10 | 12.36 | 156,027 | +0.26(+2.15%) |
Mar 02, 2010 | 11.98 | 12.10 | 11.63 | 12.10 | 76,132 | +0.10(+0.83%) |
Mar 01, 2010 | 11.79 | 12.00 | 11.79 | 12.00 | 87,604 | +0.31(+2.65%) |
Feb 26, 2010 | 11.96 | 12.09 | 11.59 | 11.69 | 74,739 | -0.23(-1.93%) |
Feb 25, 2010 | 11.70 | 11.96 | 11.45 | 11.92 | 47,421 | +0.08(+0.68%) |
Feb 24, 2010 | 11.81 | 12.13 | 11.81 | 11.84 | 65,502 | +0.03(+0.25%) |
Feb 23, 2010 | 12.00 | 12.25 | 11.72 | 11.81 | 66,590 | -0.25(-2.07%) |
Feb 22, 2010 | 12.18 | 12.34 | 11.98 | 12.06 | 102,452 | -0.12(-0.99%) |
Feb 19, 2010 | 11.57 | 12.25 | 11.32 | 12.18 | 101,148 | +0.61(+5.27%) |
Feb 18, 2010 | 11.47 | 11.65 | 11.42 | 11.57 | 50,633 | +0.12(+1.05%) |
Feb 17, 2010 | 11.60 | 11.60 | 11.32 | 11.45 | 23,255 | -0.15(-1.29%) |
Feb 16, 2010 | 11.58 | 11.66 | 11.06 | 11.60 | 45,811 | +0.16(+1.40%) |
Feb 12, 2010 | 11.03 | 11.44 | 11.44 | 11.44 | 94,400 | +0.27(+2.42%) |
Feb 11, 2010 | 10.85 | 11.19 | 10.77 | 11.17 | 227,063 | +0.25(+2.29%) |
Feb 10, 2010 | 10.70 | 10.98 | 10.70 | 10.92 | 72,548 | +0.14(+1.30%) |
Feb 09, 2010 | 10.86 | 11.00 | 10.72 | 10.78 | 72,139 | +0.06(+0.56%) |
Feb 08, 2010 | 10.99 | 10.99 | 10.72 | 10.72 | 54,806 | -0.25(-2.28%) |
Feb 05, 2010 | 11.15 | 11.15 | 10.37 | 10.97 | 136,470 | -0.18(-1.61%) |
Feb 04, 2010 | 11.45 | 11.45 | 11.12 | 11.15 | 83,164 | -0.35(-3.04%) |
Feb 03, 2010 | 11.54 | 11.63 | 11.45 | 11.50 | 60,458 | -0.12(-1.03%) |
Feb 02, 2010 | 11.72 | 11.88 | 11.53 | 11.62 | 161,752 | -0.07(-0.60%) |