Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.84 | 13.86 | 13.43 | 13.44 | 459,886 | -0.37(-2.68%) |
Apr 29, 2010 | 13.65 | 13.82 | 13.58 | 13.81 | 477,980 | +0.27(+2.00%) |
Apr 28, 2010 | 13.61 | 13.63 | 13.46 | 13.54 | 655,865 | +0.01(+0.10%) |
Apr 27, 2010 | 13.82 | 13.90 | 13.50 | 13.52 | 1,402,137 | -0.34(-2.42%) |
Apr 26, 2010 | 14.01 | 14.01 | 13.85 | 13.86 | 851,889 | -0.05(-0.37%) |
Apr 23, 2010 | 13.82 | 13.92 | 13.73 | 13.91 | 557,164 | +0.14(+1.03%) |
Apr 22, 2010 | 13.51 | 13.78 | 13.41 | 13.77 | 652,739 | +0.15(+1.14%) |
Apr 21, 2010 | 13.57 | 13.63 | 13.50 | 13.62 | 405,699 | +0.09(+0.70%) |
Apr 20, 2010 | 13.41 | 13.52 | 13.35 | 13.52 | 490,397 | +0.20(+1.48%) |
Apr 19, 2010 | 13.34 | 13.44 | 13.13 | 13.32 | 918,825 | -0.08(-0.58%) |
Apr 16, 2010 | 13.57 | 13.58 | 13.28 | 13.40 | 1,269,719 | -0.19(-1.39%) |
Apr 15, 2010 | 13.57 | 13.62 | 13.52 | 13.59 | 924,596 | +0.06(+0.41%) |
Apr 14, 2010 | 13.37 | 13.54 | 13.34 | 13.53 | 729,256 | +0.27(+2.01%) |
Apr 13, 2010 | 13.23 | 13.28 | 13.14 | 13.27 | 402,561 | +0.03(+0.19%) |
Apr 12, 2010 | 13.20 | 13.26 | 13.18 | 13.24 | 467,017 | +0.07(+0.53%) |
Apr 09, 2010 | 13.12 | 13.18 | 13.03 | 13.17 | 394,634 | +0.09(+0.69%) |
Apr 08, 2010 | 13.06 | 13.13 | 12.94 | 13.08 | 331,187 | -0.01(-0.10%) |
Apr 07, 2010 | 13.16 | 13.17 | 13.00 | 13.09 | 591,492 | -0.05(-0.39%) |
Apr 06, 2010 | 13.06 | 13.18 | 12.99 | 13.15 | 729,398 | +0.09(+0.67%) |
Apr 05, 2010 | 12.90 | 13.06 | 12.84 | 13.06 | 712,103 | +0.24(+1.90%) |
Apr 01, 2010 | 12.83 | 12.82 | 12.82 | 12.82 | 300,068 | +0.11(+0.85%) |
Mar 31, 2010 | 12.77 | 12.86 | 12.70 | 12.71 | 176,835 | -0.06(-0.50%) |
Mar 30, 2010 | 12.82 | 12.85 | 12.70 | 12.77 | 224,648 | +0.01(+0.10%) |
Mar 29, 2010 | 12.77 | 12.79 | 12.70 | 12.76 | 287,488 | +0.06(+0.48%) |
Mar 26, 2010 | 12.78 | 12.82 | 12.64 | 12.70 | 462,409 | +0.00(+0.02%) |
Mar 25, 2010 | 12.91 | 12.95 | 12.69 | 12.70 | 751,431 | -0.08(-0.65%) |
Mar 24, 2010 | 12.87 | 12.89 | 12.78 | 12.78 | 364,906 | -0.13(-1.03%) |
Mar 23, 2010 | 12.79 | 12.92 | 12.73 | 12.91 | 279,214 | +0.15(+1.15%) |
Mar 22, 2010 | 12.50 | 12.79 | 12.49 | 12.76 | 548,027 | +0.12(+0.99%) |
Mar 19, 2010 | 12.84 | 12.84 | 12.61 | 12.64 | 479,148 | -0.16(-1.24%) |
Mar 18, 2010 | 12.85 | 12.88 | 12.77 | 12.80 | 369,421 | -0.04(-0.33%) |
Mar 17, 2010 | 12.78 | 12.90 | 12.77 | 12.84 | 491,535 | +0.10(+0.80%) |
Mar 16, 2010 | 12.66 | 12.75 | 12.61 | 12.74 | 222,818 | +0.11(+0.86%) |
Mar 15, 2010 | 12.56 | 12.64 | 12.54 | 12.63 | 500,620 | -0.03(-0.27%) |
Mar 12, 2010 | 12.73 | 12.73 | 12.59 | 12.66 | 499,988 | +0.00(+0.00%) |
Mar 11, 2010 | 12.57 | 12.67 | 12.50 | 12.66 | 598,885 | +0.06(+0.44%) |
Mar 10, 2010 | 12.52 | 12.66 | 12.51 | 12.61 | 984,547 | +0.10(+0.83%) |
Mar 09, 2010 | 12.43 | 12.59 | 12.42 | 12.51 | 762,787 | +0.04(+0.31%) |
Mar 08, 2010 | 12.44 | 12.49 | 12.42 | 12.47 | 718,993 | +0.04(+0.34%) |
Mar 05, 2010 | 12.29 | 12.44 | 12.27 | 12.43 | 426,811 | +0.23(+1.85%) |
Mar 04, 2010 | 12.20 | 12.22 | 12.14 | 12.20 | 371,158 | +0.05(+0.41%) |
Mar 03, 2010 | 12.17 | 12.25 | 12.12 | 12.15 | 479,039 | +0.02(+0.18%) |
Mar 02, 2010 | 12.08 | 12.17 | 12.05 | 12.13 | 1,114,181 | +0.11(+0.93%) |
Mar 01, 2010 | 11.88 | 12.02 | 11.86 | 12.02 | 483,154 | +0.23(+1.97%) |
Feb 26, 2010 | 11.82 | 11.82 | 11.70 | 11.78 | 142,134 | -0.02(-0.16%) |
Feb 25, 2010 | 11.65 | 11.81 | 11.61 | 11.80 | 376,929 | -0.00(-0.02%) |
Feb 24, 2010 | 11.74 | 11.83 | 11.72 | 11.80 | 250,789 | +0.12(+1.06%) |
Feb 23, 2010 | 11.85 | 11.85 | 11.67 | 11.68 | 261,233 | -0.16(-1.38%) |
Feb 22, 2010 | 11.89 | 11.90 | 11.83 | 11.84 | 323,738 | +0.01(+0.11%) |
Feb 19, 2010 | 11.77 | 11.88 | 11.75 | 11.83 | 211,206 | +0.03(+0.25%) |
Feb 18, 2010 | 11.72 | 11.81 | 11.69 | 11.80 | 278,258 | +0.09(+0.77%) |
Feb 17, 2010 | 11.69 | 11.74 | 11.64 | 11.71 | 196,991 | +0.08(+0.66%) |
Feb 16, 2010 | 11.56 | 11.64 | 11.46 | 11.63 | 176,972 | +0.22(+1.92%) |
Feb 12, 2010 | 11.25 | 11.41 | 11.41 | 11.41 | 250,987 | +0.07(+0.61%) |
Feb 11, 2010 | 11.16 | 11.35 | 11.07 | 11.35 | 163,185 | +0.19(+1.73%) |
Feb 10, 2010 | 11.13 | 11.20 | 11.02 | 11.15 | 202,197 | -0.00(-0.01%) |
Feb 09, 2010 | 11.15 | 11.21 | 11.03 | 11.15 | 334,594 | +0.16(+1.49%) |
Feb 08, 2010 | 11.07 | 11.18 | 10.99 | 10.99 | 392,945 | -0.11(-1.00%) |
Feb 05, 2010 | 11.10 | 11.10 | 10.85 | 11.10 | 588,920 | +0.03(+0.27%) |
Feb 04, 2010 | 11.40 | 11.40 | 11.06 | 11.07 | 284,483 | -0.40(-3.49%) |
Feb 03, 2010 | 11.52 | 11.56 | 11.40 | 11.47 | 175,193 | -0.09(-0.75%) |
Feb 02, 2010 | 11.44 | 11.57 | 11.39 | 11.56 | 216,763 | +0.15(+1.36%) |