Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.88 | 13.95 | 13.64 | 13.64 | 171,625 | -0.26(-1.84%) |
Apr 29, 2010 | 13.67 | 13.90 | 13.29 | 13.90 | 293,258 | +0.27(+1.99%) |
Apr 28, 2010 | 13.64 | 13.71 | 13.53 | 13.63 | 164,338 | +0.00(+0.03%) |
Apr 27, 2010 | 13.66 | 13.87 | 13.62 | 13.63 | 163,545 | -0.12(-0.88%) |
Apr 26, 2010 | 13.97 | 14.05 | 13.72 | 13.75 | 188,481 | -0.18(-1.29%) |
Apr 23, 2010 | 13.86 | 13.98 | 13.75 | 13.93 | 135,379 | +0.01(+0.11%) |
Apr 22, 2010 | 14.09 | 14.10 | 13.77 | 13.91 | 231,279 | -0.30(-2.11%) |
Apr 21, 2010 | 13.96 | 14.48 | 13.81 | 14.21 | 1,213,825 | +0.23(+1.62%) |
Apr 20, 2010 | 13.78 | 13.99 | 13.64 | 13.99 | 309,072 | +0.23(+1.65%) |
Apr 19, 2010 | 13.67 | 13.80 | 13.62 | 13.76 | 317,690 | +0.00(+0.03%) |
Apr 16, 2010 | 13.88 | 13.88 | 13.62 | 13.75 | 275,836 | -0.11(-0.82%) |
Apr 15, 2010 | 13.60 | 13.92 | 13.58 | 13.87 | 385,996 | +0.22(+1.61%) |
Apr 14, 2010 | 13.53 | 13.67 | 13.42 | 13.65 | 223,840 | +0.11(+0.78%) |
Apr 13, 2010 | 13.56 | 13.71 | 13.41 | 13.54 | 319,971 | +0.00(+0.00%) |
Apr 12, 2010 | 13.81 | 13.96 | 13.47 | 13.54 | 238,907 | -0.29(-2.06%) |
Apr 09, 2010 | 13.49 | 13.88 | 13.43 | 13.83 | 543,048 | +0.31(+2.33%) |
Apr 08, 2010 | 13.48 | 13.61 | 13.27 | 13.51 | 515,777 | +0.00(+0.03%) |
Apr 07, 2010 | 13.31 | 13.51 | 13.16 | 13.51 | 414,851 | +0.15(+1.12%) |
Apr 06, 2010 | 13.04 | 13.48 | 13.04 | 13.36 | 383,452 | +0.22(+1.64%) |
Apr 05, 2010 | 12.91 | 13.16 | 12.90 | 13.14 | 274,988 | +0.27(+2.13%) |
Apr 01, 2010 | 12.72 | 12.87 | 12.87 | 12.87 | 507,627 | +0.18(+1.44%) |
Mar 31, 2010 | 12.75 | 12.91 | 12.57 | 12.69 | 190,207 | -0.13(-1.03%) |
Mar 30, 2010 | 12.66 | 12.83 | 12.52 | 12.82 | 334,136 | +0.21(+1.65%) |
Mar 29, 2010 | 12.56 | 12.64 | 12.44 | 12.61 | 170,848 | +0.15(+1.23%) |
Mar 26, 2010 | 12.53 | 12.53 | 12.34 | 12.46 | 100,551 | +0.00(+0.00%) |
Mar 25, 2010 | 12.51 | 12.72 | 12.43 | 12.46 | 206,300 | -0.01(-0.12%) |
Mar 24, 2010 | 12.61 | 12.65 | 12.46 | 12.47 | 135,347 | -0.15(-1.22%) |
Mar 23, 2010 | 12.40 | 12.62 | 12.36 | 12.62 | 229,734 | +0.17(+1.35%) |
Mar 22, 2010 | 12.43 | 12.52 | 12.37 | 12.46 | 226,670 | -0.04(-0.29%) |
Mar 19, 2010 | 12.56 | 12.61 | 12.34 | 12.49 | 311,835 | -0.06(-0.50%) |
Mar 18, 2010 | 12.45 | 12.60 | 12.45 | 12.56 | 122,962 | +0.07(+0.59%) |
Mar 17, 2010 | 12.12 | 12.50 | 12.07 | 12.48 | 326,032 | +0.40(+3.30%) |
Mar 16, 2010 | 11.96 | 12.09 | 11.86 | 12.08 | 221,192 | +0.19(+1.57%) |
Mar 15, 2010 | 11.84 | 11.92 | 11.82 | 11.90 | 265,913 | +0.01(+0.12%) |
Mar 12, 2010 | 12.23 | 12.29 | 11.76 | 11.88 | 455,581 | -0.45(-3.68%) |
Mar 11, 2010 | 12.12 | 12.43 | 12.12 | 12.34 | 215,405 | -0.02(-0.18%) |
Mar 10, 2010 | 12.40 | 12.45 | 12.26 | 12.36 | 150,176 | -0.04(-0.33%) |
Mar 09, 2010 | 12.55 | 12.57 | 12.34 | 12.40 | 221,616 | -0.15(-1.22%) |
Mar 08, 2010 | 12.62 | 12.69 | 12.51 | 12.55 | 169,644 | -0.11(-0.84%) |
Mar 05, 2010 | 12.55 | 12.69 | 12.30 | 12.66 | 685,958 | +0.19(+1.55%) |
Mar 04, 2010 | 12.26 | 12.58 | 12.26 | 12.46 | 341,805 | +0.21(+1.70%) |
Mar 03, 2010 | 12.03 | 12.62 | 12.03 | 12.26 | 663,566 | +0.30(+2.51%) |
Mar 02, 2010 | 11.87 | 11.97 | 11.82 | 11.96 | 243,677 | +0.10(+0.80%) |
Mar 01, 2010 | 11.84 | 11.89 | 11.76 | 11.86 | 198,234 | +0.10(+0.87%) |
Feb 26, 2010 | 12.16 | 12.17 | 11.75 | 11.76 | 432,412 | -0.43(-3.51%) |
Feb 25, 2010 | 12.12 | 12.19 | 12.01 | 12.19 | 239,810 | -0.06(-0.51%) |
Feb 24, 2010 | 12.21 | 12.26 | 12.14 | 12.25 | 165,317 | +0.03(+0.27%) |
Feb 23, 2010 | 12.20 | 12.23 | 12.13 | 12.22 | 120,186 | +0.03(+0.27%) |
Feb 22, 2010 | 12.18 | 12.24 | 12.14 | 12.18 | 109,984 | +0.00(+0.00%) |
Feb 19, 2010 | 12.04 | 12.31 | 12.03 | 12.18 | 226,717 | +0.14(+1.18%) |
Feb 18, 2010 | 11.86 | 12.04 | 11.86 | 12.04 | 140,989 | +0.12(+1.04%) |
Feb 17, 2010 | 11.88 | 11.94 | 11.78 | 11.92 | 136,236 | +0.04(+0.31%) |
Feb 16, 2010 | 11.82 | 11.89 | 11.73 | 11.88 | 172,281 | +0.16(+1.37%) |
Feb 12, 2010 | 11.54 | 11.72 | 11.72 | 11.72 | 424,481 | +0.06(+0.50%) |
Feb 11, 2010 | 11.54 | 11.69 | 11.44 | 11.66 | 228,194 | +0.05(+0.41%) |
Feb 10, 2010 | 11.68 | 11.73 | 11.41 | 11.61 | 284,938 | -0.05(-0.41%) |
Feb 09, 2010 | 11.71 | 11.75 | 11.59 | 11.66 | 208,994 | +0.03(+0.22%) |
Feb 08, 2010 | 11.83 | 11.84 | 11.63 | 11.63 | 148,299 | -0.24(-2.02%) |
Feb 05, 2010 | 11.79 | 11.96 | 11.71 | 11.87 | 131,575 | +0.07(+0.58%) |
Feb 04, 2010 | 11.96 | 12.00 | 11.76 | 11.80 | 182,655 | -0.21(-1.75%) |
Feb 03, 2010 | 12.10 | 12.21 | 11.93 | 12.02 | 225,185 | -0.09(-0.72%) |
Feb 02, 2010 | 12.08 | 12.17 | 11.98 | 12.10 | 135,659 | +0.00(+0.03%) |