Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.76 | 13.81 | 13.55 | 13.57 | 206,204 | -0.20(-1.48%) |
Apr 29, 2010 | 13.53 | 13.86 | 13.42 | 13.77 | 190,544 | +0.20(+1.46%) |
Apr 28, 2010 | 13.70 | 13.72 | 13.47 | 13.57 | 137,861 | -0.06(-0.47%) |
Apr 27, 2010 | 13.93 | 14.21 | 13.53 | 13.64 | 207,653 | -0.29(-2.10%) |
Apr 26, 2010 | 13.51 | 14.04 | 13.51 | 13.93 | 281,984 | +0.44(+3.25%) |
Apr 23, 2010 | 13.36 | 13.50 | 13.24 | 13.49 | 113,150 | +0.18(+1.36%) |
Apr 22, 2010 | 12.96 | 13.33 | 12.96 | 13.31 | 110,217 | +0.10(+0.75%) |
Apr 21, 2010 | 13.05 | 13.28 | 13.05 | 13.21 | 122,756 | +0.11(+0.85%) |
Apr 20, 2010 | 13.22 | 13.24 | 12.99 | 13.10 | 97,019 | -0.05(-0.40%) |
Apr 19, 2010 | 13.60 | 13.60 | 12.76 | 13.15 | 220,634 | -0.37(-2.72%) |
Apr 16, 2010 | 13.38 | 13.54 | 13.29 | 13.52 | 224,317 | -0.01(-0.04%) |
Apr 15, 2010 | 13.33 | 13.58 | 13.26 | 13.53 | 150,270 | +0.16(+1.18%) |
Apr 14, 2010 | 13.28 | 13.39 | 13.08 | 13.37 | 179,841 | +0.09(+0.70%) |
Apr 13, 2010 | 13.26 | 13.36 | 13.01 | 13.27 | 154,138 | -0.05(-0.35%) |
Apr 12, 2010 | 13.29 | 13.40 | 13.10 | 13.32 | 183,928 | +0.04(+0.26%) |
Apr 09, 2010 | 13.58 | 13.58 | 13.27 | 13.29 | 111,350 | -0.19(-1.39%) |
Apr 08, 2010 | 13.46 | 13.65 | 13.37 | 13.47 | 145,397 | +0.01(+0.09%) |
Apr 07, 2010 | 13.60 | 13.75 | 13.32 | 13.46 | 170,681 | -0.25(-1.83%) |
Apr 06, 2010 | 13.62 | 13.73 | 13.55 | 13.71 | 222,819 | +0.15(+1.08%) |
Apr 05, 2010 | 12.89 | 13.58 | 12.88 | 13.57 | 353,231 | +0.78(+6.07%) |
Apr 01, 2010 | 12.87 | 12.79 | 12.79 | 12.79 | 204,111 | +0.09(+0.74%) |
Mar 31, 2010 | 12.66 | 12.79 | 12.61 | 12.70 | 264,446 | +0.02(+0.18%) |
Mar 30, 2010 | 12.68 | 12.85 | 12.62 | 12.67 | 135,903 | -0.01(-0.05%) |
Mar 29, 2010 | 12.68 | 12.81 | 12.57 | 12.68 | 173,789 | +0.09(+0.74%) |
Mar 26, 2010 | 12.56 | 12.68 | 12.47 | 12.59 | 152,523 | +0.11(+0.89%) |
Mar 25, 2010 | 12.64 | 12.66 | 12.43 | 12.47 | 241,555 | +0.08(+0.61%) |
Mar 24, 2010 | 12.64 | 12.64 | 12.35 | 12.40 | 153,837 | -0.18(-1.39%) |
Mar 23, 2010 | 12.73 | 12.82 | 12.36 | 12.57 | 307,542 | -0.04(-0.32%) |
Mar 22, 2010 | 12.00 | 12.82 | 11.91 | 12.61 | 426,259 | +0.58(+4.85%) |
Mar 19, 2010 | 12.01 | 12.11 | 11.93 | 12.03 | 362,329 | +0.07(+0.59%) |
Mar 18, 2010 | 11.97 | 12.02 | 11.87 | 11.96 | 278,027 | +0.04(+0.34%) |
Mar 17, 2010 | 11.71 | 12.00 | 11.67 | 11.92 | 281,403 | +0.27(+2.36%) |
Mar 16, 2010 | 11.67 | 11.78 | 11.52 | 11.64 | 166,116 | -0.03(-0.25%) |
Mar 15, 2010 | 11.72 | 11.76 | 11.67 | 11.67 | 155,385 | -0.01(-0.05%) |
Mar 12, 2010 | 11.77 | 11.83 | 11.58 | 11.68 | 248,554 | -0.16(-1.33%) |
Mar 11, 2010 | 11.97 | 11.97 | 11.60 | 11.84 | 245,410 | -0.16(-1.36%) |
Mar 10, 2010 | 12.08 | 12.20 | 11.69 | 12.00 | 434,448 | +0.20(+1.73%) |
Mar 09, 2010 | 11.19 | 12.15 | 11.15 | 11.80 | 851,340 | +1.47(+14.25%) |
Mar 08, 2010 | 10.25 | 10.36 | 10.21 | 10.32 | 124,285 | +0.11(+1.03%) |
Mar 05, 2010 | 10.11 | 10.22 | 10.03 | 10.22 | 111,639 | +0.19(+1.92%) |
Mar 04, 2010 | 9.916 | 10.06 | 9.899 | 10.03 | 58,177 | +0.16(+1.66%) |
Mar 03, 2010 | 10.02 | 10.07 | 9.817 | 9.864 | 43,110 | -0.12(-1.17%) |
Mar 02, 2010 | 9.922 | 10.10 | 9.858 | 9.980 | 100,273 | +0.05(+0.47%) |
Mar 01, 2010 | 9.572 | 9.951 | 9.449 | 9.934 | 118,616 | +0.41(+4.36%) |
Feb 26, 2010 | 9.618 | 9.624 | 9.391 | 9.519 | 77,071 | -0.12(-1.21%) |
Feb 25, 2010 | 9.782 | 9.811 | 9.379 | 9.636 | 101,817 | -0.29(-2.88%) |
Feb 24, 2010 | 9.811 | 9.980 | 9.799 | 9.922 | 38,235 | +0.11(+1.13%) |
Feb 23, 2010 | 9.928 | 9.963 | 9.770 | 9.811 | 43,551 | -0.09(-0.94%) |
Feb 22, 2010 | 9.940 | 9.998 | 9.823 | 9.905 | 74,322 | +0.02(+0.18%) |
Feb 19, 2010 | 9.881 | 9.980 | 9.852 | 9.887 | 59,832 | +0.01(+0.12%) |
Feb 18, 2010 | 9.630 | 9.899 | 9.566 | 9.875 | 66,817 | +0.27(+2.80%) |
Feb 17, 2010 | 9.659 | 9.694 | 9.462 | 9.607 | 59,550 | +0.02(+0.18%) |
Feb 16, 2010 | 9.245 | 9.601 | 9.105 | 9.589 | 209,065 | +0.36(+3.92%) |
Feb 12, 2010 | 9.905 | 9.227 | 9.227 | 9.227 | 270,037 | -0.79(-7.87%) |
Feb 11, 2010 | 9.741 | 10.02 | 9.718 | 10.02 | 54,706 | +0.22(+2.21%) |
Feb 10, 2010 | 9.869 | 9.957 | 9.741 | 9.799 | 96,956 | -0.14(-1.41%) |
Feb 09, 2010 | 9.934 | 10.07 | 9.834 | 9.940 | 91,374 | +0.15(+1.49%) |
Feb 08, 2010 | 10.01 | 10.07 | 9.636 | 9.794 | 200,147 | -0.30(-2.95%) |
Feb 05, 2010 | 10.10 | 10.28 | 10.05 | 10.09 | 149,833 | -0.01(-0.12%) |
Feb 04, 2010 | 10.40 | 10.42 | 10.06 | 10.10 | 192,169 | -0.33(-3.19%) |
Feb 03, 2010 | 10.34 | 10.44 | 10.28 | 10.44 | 117,896 | +0.13(+1.25%) |
Feb 02, 2010 | 10.33 | 10.44 | 10.25 | 10.31 | 230,089 | -0.09(-0.84%) |