Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.54 | 15.57 | 14.63 | 14.63 | 80,329 | -0.89(-5.74%) |
Apr 29, 2010 | 15.06 | 15.52 | 15.01 | 15.52 | 89,951 | +0.49(+3.28%) |
Apr 28, 2010 | 14.89 | 15.27 | 14.80 | 15.02 | 35,085 | +0.17(+1.17%) |
Apr 27, 2010 | 15.12 | 15.42 | 14.80 | 14.85 | 110,173 | -0.27(-1.79%) |
Apr 26, 2010 | 15.48 | 15.71 | 14.89 | 15.12 | 91,362 | -0.30(-1.94%) |
Apr 23, 2010 | 14.44 | 15.45 | 14.44 | 15.42 | 121,296 | +0.95(+6.55%) |
Apr 22, 2010 | 14.47 | 14.65 | 14.20 | 14.47 | 107,245 | -0.13(-0.86%) |
Apr 21, 2010 | 14.71 | 14.71 | 14.38 | 14.60 | 45,349 | -0.02(-0.13%) |
Apr 20, 2010 | 14.49 | 14.77 | 14.29 | 14.62 | 56,085 | +0.15(+1.07%) |
Apr 19, 2010 | 14.33 | 14.67 | 14.16 | 14.46 | 65,892 | -0.01(-0.07%) |
Apr 16, 2010 | 14.64 | 14.77 | 14.23 | 14.47 | 81,077 | -0.17(-1.19%) |
Apr 15, 2010 | 14.54 | 14.82 | 14.54 | 14.65 | 71,980 | +0.05(+0.33%) |
Apr 14, 2010 | 14.06 | 14.68 | 14.04 | 14.60 | 182,136 | +0.68(+4.86%) |
Apr 13, 2010 | 13.51 | 13.99 | 13.42 | 13.92 | 104,327 | +0.36(+2.64%) |
Apr 12, 2010 | 13.30 | 13.73 | 13.25 | 13.56 | 54,604 | +0.22(+1.67%) |
Apr 09, 2010 | 13.53 | 13.61 | 13.16 | 13.34 | 90,496 | -0.25(-1.85%) |
Apr 08, 2010 | 13.67 | 13.69 | 13.34 | 13.59 | 70,473 | -0.18(-1.33%) |
Apr 07, 2010 | 13.63 | 13.93 | 13.31 | 13.78 | 88,550 | +0.03(+0.21%) |
Apr 06, 2010 | 13.61 | 13.89 | 13.61 | 13.75 | 96,586 | -0.05(-0.35%) |
Apr 05, 2010 | 13.36 | 13.79 | 13.17 | 13.79 | 105,912 | +0.43(+3.18%) |
Apr 01, 2010 | 13.40 | 13.37 | 13.37 | 13.37 | 55,511 | +0.01(+0.07%) |
Mar 31, 2010 | 13.42 | 13.84 | 13.32 | 13.36 | 112,449 | -0.17(-1.29%) |
Mar 30, 2010 | 13.32 | 13.62 | 13.19 | 13.53 | 174,307 | +0.19(+1.45%) |
Mar 29, 2010 | 13.13 | 13.51 | 13.13 | 13.34 | 52,028 | +0.22(+1.70%) |
Mar 26, 2010 | 13.24 | 13.49 | 13.10 | 13.12 | 74,356 | -0.02(-0.15%) |
Mar 25, 2010 | 13.52 | 13.74 | 13.10 | 13.14 | 70,853 | -0.24(-1.81%) |
Mar 24, 2010 | 13.66 | 13.67 | 13.21 | 13.38 | 135,668 | -0.28(-2.05%) |
Mar 23, 2010 | 13.18 | 13.78 | 13.18 | 13.66 | 170,976 | +0.57(+4.36%) |
Mar 22, 2010 | 12.48 | 13.14 | 12.38 | 13.09 | 119,921 | +0.53(+4.24%) |
Mar 19, 2010 | 12.96 | 13.05 | 12.35 | 12.56 | 204,941 | -0.30(-2.33%) |
Mar 18, 2010 | 12.47 | 13.01 | 12.21 | 12.86 | 241,071 | +0.46(+3.75%) |
Mar 17, 2010 | 11.47 | 12.52 | 11.36 | 12.39 | 148,856 | +0.99(+8.65%) |
Mar 16, 2010 | 11.36 | 11.41 | 11.08 | 11.41 | 63,992 | +0.14(+1.20%) |
Mar 15, 2010 | 11.18 | 11.49 | 11.12 | 11.27 | 126,870 | -0.15(-1.27%) |
Mar 12, 2010 | 11.62 | 11.71 | 11.34 | 11.41 | 101,291 | -0.16(-1.42%) |
Mar 11, 2010 | 11.84 | 11.84 | 11.07 | 11.58 | 172,797 | -0.19(-1.64%) |
Mar 10, 2010 | 9.741 | 11.94 | 9.741 | 11.77 | 452,766 | +1.75(+17.47%) |
Mar 09, 2010 | 9.848 | 10.09 | 9.770 | 10.02 | 66,553 | +0.19(+1.97%) |
Mar 08, 2010 | 9.819 | 9.945 | 9.674 | 9.829 | 67,634 | -0.07(-0.68%) |
Mar 05, 2010 | 9.974 | 10.12 | 9.867 | 9.896 | 72,574 | -0.05(-0.49%) |
Mar 04, 2010 | 9.790 | 10.16 | 9.596 | 9.945 | 80,353 | +0.19(+1.98%) |
Mar 03, 2010 | 9.645 | 10.01 | 9.442 | 9.751 | 66,844 | +0.11(+1.10%) |
Mar 02, 2010 | 9.238 | 9.645 | 9.122 | 9.645 | 56,915 | +0.36(+3.85%) |
Mar 01, 2010 | 9.248 | 9.529 | 9.209 | 9.287 | 72,747 | +0.09(+0.95%) |
Feb 26, 2010 | 9.113 | 9.209 | 8.822 | 9.200 | 88,296 | +0.07(+0.74%) |
Feb 25, 2010 | 8.726 | 9.161 | 8.726 | 9.132 | 45,795 | +0.24(+2.72%) |
Feb 24, 2010 | 8.793 | 8.958 | 8.706 | 8.890 | 88,736 | +0.11(+1.21%) |
Feb 23, 2010 | 8.948 | 9.122 | 8.610 | 8.784 | 73,359 | -0.21(-2.37%) |
Feb 22, 2010 | 9.316 | 9.316 | 8.871 | 8.997 | 60,318 | -0.23(-2.52%) |
Feb 19, 2010 | 9.451 | 9.480 | 9.151 | 9.229 | 69,106 | -0.23(-2.45%) |
Feb 18, 2010 | 9.335 | 9.577 | 9.335 | 9.461 | 65,554 | +0.15(+1.56%) |
Feb 17, 2010 | 9.190 | 9.451 | 9.016 | 9.316 | 50,448 | +0.13(+1.37%) |
Feb 16, 2010 | 9.277 | 9.384 | 9.084 | 9.190 | 31,097 | +0.00(+0.00%) |
Feb 12, 2010 | 9.219 | 9.190 | 9.190 | 9.190 | 72,981 | -0.14(-1.45%) |
Feb 11, 2010 | 8.793 | 9.325 | 8.697 | 9.325 | 100,997 | +0.52(+5.93%) |
Feb 10, 2010 | 8.416 | 8.939 | 8.416 | 8.803 | 87,378 | +0.33(+3.88%) |
Feb 09, 2010 | 8.165 | 8.803 | 8.165 | 8.474 | 87,302 | +0.41(+5.04%) |
Feb 08, 2010 | 8.078 | 8.145 | 7.932 | 8.068 | 59,265 | -0.04(-0.48%) |
Feb 05, 2010 | 7.807 | 8.126 | 7.739 | 8.107 | 59,945 | +0.30(+3.84%) |
Feb 04, 2010 | 8.049 | 8.136 | 7.720 | 7.807 | 77,301 | -0.29(-3.58%) |
Feb 03, 2010 | 8.213 | 8.397 | 8.049 | 8.097 | 59,752 | -0.16(-1.99%) |
Feb 02, 2010 | 8.377 | 8.397 | 8.116 | 8.261 | 59,135 | -0.14(-1.61%) |