Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.98 | 12.98 | 12.44 | 12.47 | 23,244 | -0.41(-3.18%) |
Apr 29, 2010 | 12.81 | 12.98 | 12.68 | 12.88 | 31,064 | +0.22(+1.74%) |
Apr 28, 2010 | 12.85 | 12.92 | 12.56 | 12.66 | 19,931 | -0.14(-1.09%) |
Apr 27, 2010 | 12.76 | 13.00 | 12.76 | 12.80 | 35,128 | -0.03(-0.23%) |
Apr 26, 2010 | 12.80 | 12.90 | 12.74 | 12.83 | 26,650 | +0.04(+0.31%) |
Apr 23, 2010 | 12.77 | 12.82 | 12.62 | 12.79 | 20,743 | -0.01(-0.08%) |
Apr 22, 2010 | 12.64 | 12.88 | 12.50 | 12.80 | 20,379 | +0.00(+0.00%) |
Apr 21, 2010 | 12.78 | 12.80 | 12.61 | 12.80 | 23,820 | +0.02(+0.16%) |
Apr 20, 2010 | 12.44 | 12.78 | 12.44 | 12.78 | 15,684 | +0.43(+3.48%) |
Apr 19, 2010 | 12.39 | 12.52 | 12.30 | 12.35 | 19,832 | -0.13(-1.04%) |
Apr 16, 2010 | 12.75 | 12.75 | 12.31 | 12.48 | 25,401 | -0.30(-2.35%) |
Apr 15, 2010 | 12.73 | 12.78 | 12.54 | 12.78 | 28,724 | +0.00(+0.00%) |
Apr 14, 2010 | 12.57 | 12.78 | 12.51 | 12.78 | 25,141 | +0.25(+2.00%) |
Apr 13, 2010 | 12.44 | 12.55 | 12.30 | 12.53 | 23,829 | +0.09(+0.72%) |
Apr 12, 2010 | 12.01 | 12.53 | 12.01 | 12.44 | 64,885 | +0.37(+3.07%) |
Apr 09, 2010 | 12.67 | 12.67 | 12.05 | 12.07 | 26,977 | -0.63(-4.96%) |
Apr 08, 2010 | 12.01 | 12.80 | 12.01 | 12.70 | 87,406 | +0.66(+5.48%) |
Apr 07, 2010 | 12.54 | 12.54 | 12.01 | 12.04 | 52,120 | -0.52(-4.14%) |
Apr 06, 2010 | 12.60 | 12.64 | 12.42 | 12.56 | 22,322 | -0.05(-0.40%) |
Apr 05, 2010 | 12.66 | 12.87 | 12.41 | 12.61 | 16,869 | +0.02(+0.16%) |
Apr 01, 2010 | 12.90 | 12.59 | 12.59 | 12.59 | 34,700 | -0.18(-1.41%) |
Mar 31, 2010 | 12.54 | 12.80 | 12.50 | 12.77 | 26,266 | +0.15(+1.19%) |
Mar 30, 2010 | 12.69 | 12.77 | 12.60 | 12.62 | 36,010 | -0.01(-0.08%) |
Mar 29, 2010 | 12.65 | 12.80 | 12.60 | 12.63 | 41,035 | -0.02(-0.16%) |
Mar 26, 2010 | 12.60 | 12.77 | 12.60 | 12.65 | 30,856 | +0.00(+0.00%) |
Mar 25, 2010 | 12.70 | 12.80 | 12.50 | 12.65 | 48,137 | +0.01(+0.08%) |
Mar 24, 2010 | 12.75 | 12.80 | 12.55 | 12.64 | 59,064 | -0.13(-1.02%) |
Mar 23, 2010 | 12.25 | 12.80 | 12.23 | 12.77 | 309,364 | +0.42(+3.40%) |
Mar 22, 2010 | 12.45 | 12.51 | 12.12 | 12.35 | 64,499 | -0.13(-1.04%) |
Mar 19, 2010 | 12.88 | 13.00 | 12.48 | 12.48 | 33,999 | -0.32(-2.50%) |
Mar 18, 2010 | 12.93 | 12.99 | 12.71 | 12.80 | 15,604 | -0.13(-1.01%) |
Mar 17, 2010 | 12.80 | 13.00 | 12.71 | 12.93 | 29,244 | +0.12(+0.94%) |
Mar 16, 2010 | 13.10 | 13.10 | 12.70 | 12.81 | 11,932 | -0.26(-1.99%) |
Mar 15, 2010 | 13.00 | 13.10 | 12.75 | 13.07 | 52,285 | -0.04(-0.31%) |
Mar 12, 2010 | 12.94 | 13.11 | 12.90 | 13.11 | 39,808 | +0.12(+0.92%) |
Mar 11, 2010 | 13.00 | 13.00 | 12.67 | 12.99 | 26,662 | -0.01(-0.08%) |
Mar 10, 2010 | 12.68 | 13.10 | 12.68 | 13.00 | 27,424 | +0.30(+2.36%) |
Mar 09, 2010 | 12.86 | 12.98 | 12.59 | 12.70 | 17,927 | -0.17(-1.32%) |
Mar 08, 2010 | 12.50 | 12.96 | 12.50 | 12.87 | 39,234 | +0.11(+0.86%) |
Mar 05, 2010 | 12.41 | 12.80 | 12.25 | 12.76 | 33,699 | +0.39(+3.15%) |
Mar 04, 2010 | 12.46 | 12.62 | 12.21 | 12.37 | 15,048 | -0.03(-0.24%) |
Mar 03, 2010 | 12.45 | 12.75 | 12.38 | 12.40 | 190,896 | +0.05(+0.40%) |
Mar 02, 2010 | 12.10 | 12.45 | 12.00 | 12.35 | 156,296 | +0.29(+2.40%) |
Mar 01, 2010 | 11.90 | 12.06 | 11.87 | 12.06 | 80,706 | +0.21(+1.77%) |
Feb 26, 2010 | 11.99 | 12.00 | 11.85 | 11.85 | 61,562 | -0.11(-0.92%) |
Feb 25, 2010 | 11.84 | 11.96 | 11.72 | 11.96 | 10,651 | +0.00(+0.00%) |
Feb 24, 2010 | 11.89 | 11.98 | 11.71 | 11.96 | 26,767 | +0.08(+0.67%) |
Feb 23, 2010 | 11.70 | 11.90 | 11.65 | 11.88 | 76,776 | +0.19(+1.63%) |
Feb 22, 2010 | 11.75 | 11.75 | 11.55 | 11.69 | 36,676 | +0.00(+0.00%) |
Feb 19, 2010 | 11.70 | 11.75 | 11.53 | 11.69 | 19,484 | -0.06(-0.51%) |
Feb 18, 2010 | 11.56 | 11.75 | 11.28 | 11.75 | 16,106 | +0.09(+0.77%) |
Feb 17, 2010 | 11.49 | 11.67 | 11.27 | 11.66 | 23,671 | +0.20(+1.75%) |
Feb 16, 2010 | 11.75 | 11.75 | 11.37 | 11.46 | 38,505 | -0.27(-2.30%) |
Feb 12, 2010 | 11.58 | 11.73 | 11.73 | 11.73 | 37,100 | +0.10(+0.86%) |
Feb 11, 2010 | 11.76 | 11.76 | 11.50 | 11.63 | 27,920 | -0.21(-1.77%) |
Feb 10, 2010 | 11.50 | 11.90 | 11.44 | 11.84 | 37,091 | +0.26(+2.25%) |
Feb 09, 2010 | 11.96 | 11.96 | 11.33 | 11.58 | 52,065 | -0.25(-2.11%) |
Feb 08, 2010 | 11.70 | 12.18 | 11.70 | 11.83 | 86,350 | +0.35(+3.05%) |
Feb 05, 2010 | 10.96 | 11.50 | 10.91 | 11.48 | 16,111 | +0.52(+4.74%) |
Feb 04, 2010 | 11.43 | 11.65 | 10.93 | 10.96 | 53,561 | -0.55(-4.78%) |
Feb 03, 2010 | 11.52 | 11.81 | 11.44 | 11.51 | 21,792 | -0.08(-0.69%) |
Feb 02, 2010 | 11.93 | 11.99 | 11.52 | 11.59 | 54,950 | -0.37(-3.09%) |