Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.80 | 13.87 | 13.57 | 13.57 | 172,566 | -0.25(-1.84%) |
Apr 29, 2010 | 13.59 | 13.83 | 13.22 | 13.83 | 294,867 | +0.27(+1.99%) |
Apr 28, 2010 | 13.57 | 13.64 | 13.46 | 13.56 | 165,240 | +0.00(+0.03%) |
Apr 27, 2010 | 13.59 | 13.79 | 13.55 | 13.55 | 164,442 | -0.12(-0.88%) |
Apr 26, 2010 | 13.89 | 13.97 | 13.65 | 13.67 | 189,515 | -0.18(-1.29%) |
Apr 23, 2010 | 13.78 | 13.90 | 13.67 | 13.85 | 136,122 | +0.01(+0.11%) |
Apr 22, 2010 | 14.01 | 14.02 | 13.69 | 13.84 | 232,548 | -0.30(-2.11%) |
Apr 21, 2010 | 13.88 | 14.40 | 13.73 | 14.13 | 1,220,485 | +0.23(+1.62%) |
Apr 20, 2010 | 13.70 | 13.91 | 13.56 | 13.91 | 310,768 | +0.23(+1.65%) |
Apr 19, 2010 | 13.60 | 13.72 | 13.55 | 13.68 | 319,433 | +0.00(+0.03%) |
Apr 16, 2010 | 13.80 | 13.80 | 13.55 | 13.68 | 277,349 | -0.11(-0.82%) |
Apr 15, 2010 | 13.52 | 13.84 | 13.50 | 13.79 | 388,114 | +0.22(+1.61%) |
Apr 14, 2010 | 13.46 | 13.60 | 13.35 | 13.57 | 225,068 | +0.11(+0.78%) |
Apr 13, 2010 | 13.48 | 13.64 | 13.34 | 13.47 | 321,727 | +0.00(+0.00%) |
Apr 12, 2010 | 13.74 | 13.88 | 13.40 | 13.47 | 240,218 | -0.28(-2.06%) |
Apr 09, 2010 | 13.41 | 13.80 | 13.36 | 13.75 | 546,028 | +0.31(+2.33%) |
Apr 08, 2010 | 13.41 | 13.54 | 13.20 | 13.44 | 518,607 | +0.00(+0.03%) |
Apr 07, 2010 | 13.24 | 13.44 | 13.08 | 13.44 | 417,127 | +0.15(+1.12%) |
Apr 06, 2010 | 12.97 | 13.40 | 12.97 | 13.29 | 385,556 | +0.21(+1.64%) |
Apr 05, 2010 | 12.84 | 13.09 | 12.83 | 13.07 | 276,497 | +0.27(+2.13%) |
Apr 01, 2010 | 12.65 | 12.80 | 12.80 | 12.80 | 510,412 | +0.18(+1.44%) |
Mar 31, 2010 | 12.68 | 12.84 | 12.51 | 12.62 | 191,250 | -0.13(-1.03%) |
Mar 30, 2010 | 12.59 | 12.76 | 12.45 | 12.75 | 335,970 | +0.21(+1.65%) |
Mar 29, 2010 | 12.49 | 12.57 | 12.37 | 12.54 | 171,785 | +0.15(+1.23%) |
Mar 26, 2010 | 12.46 | 12.46 | 12.28 | 12.39 | 101,103 | +0.00(+0.00%) |
Mar 25, 2010 | 12.44 | 12.65 | 12.36 | 12.39 | 207,432 | -0.01(-0.12%) |
Mar 24, 2010 | 12.55 | 12.59 | 12.39 | 12.40 | 136,089 | -0.15(-1.22%) |
Mar 23, 2010 | 12.33 | 12.56 | 12.29 | 12.56 | 230,994 | +0.17(+1.35%) |
Mar 22, 2010 | 12.36 | 12.45 | 12.30 | 12.39 | 227,914 | -0.04(-0.29%) |
Mar 19, 2010 | 12.49 | 12.54 | 12.27 | 12.43 | 313,546 | -0.06(-0.49%) |
Mar 18, 2010 | 12.39 | 12.53 | 12.39 | 12.49 | 123,637 | +0.07(+0.59%) |
Mar 17, 2010 | 12.06 | 12.43 | 12.00 | 12.41 | 327,821 | +0.40(+3.30%) |
Mar 16, 2010 | 11.90 | 12.02 | 11.80 | 12.02 | 222,406 | +0.19(+1.57%) |
Mar 15, 2010 | 11.77 | 11.86 | 11.76 | 11.83 | 267,372 | +0.01(+0.12%) |
Mar 12, 2010 | 12.16 | 12.23 | 11.70 | 11.82 | 458,081 | -0.45(-3.68%) |
Mar 11, 2010 | 12.06 | 12.36 | 12.06 | 12.27 | 216,586 | -0.02(-0.18%) |
Mar 10, 2010 | 12.33 | 12.38 | 12.20 | 12.29 | 151,000 | -0.04(-0.32%) |
Mar 09, 2010 | 12.48 | 12.50 | 12.27 | 12.33 | 222,832 | -0.15(-1.22%) |
Mar 08, 2010 | 12.55 | 12.63 | 12.44 | 12.48 | 170,575 | -0.11(-0.84%) |
Mar 05, 2010 | 12.48 | 12.63 | 12.23 | 12.59 | 689,722 | +0.19(+1.55%) |
Mar 04, 2010 | 12.19 | 12.52 | 12.19 | 12.40 | 343,681 | +0.21(+1.70%) |
Mar 03, 2010 | 11.97 | 12.56 | 11.97 | 12.19 | 667,207 | +0.30(+2.51%) |
Mar 02, 2010 | 11.80 | 11.91 | 11.76 | 11.89 | 245,014 | +0.09(+0.80%) |
Mar 01, 2010 | 11.78 | 11.83 | 11.69 | 11.80 | 199,322 | +0.10(+0.87%) |
Feb 26, 2010 | 12.09 | 12.11 | 11.69 | 11.69 | 434,785 | -0.43(-3.51%) |
Feb 25, 2010 | 12.05 | 12.12 | 11.94 | 12.12 | 241,125 | -0.06(-0.51%) |
Feb 24, 2010 | 12.14 | 12.20 | 12.07 | 12.18 | 166,225 | +0.03(+0.27%) |
Feb 23, 2010 | 12.13 | 12.17 | 12.07 | 12.15 | 120,846 | +0.03(+0.27%) |
Feb 22, 2010 | 12.11 | 12.18 | 12.07 | 12.12 | 110,588 | +0.00(+0.00%) |
Feb 19, 2010 | 11.97 | 12.24 | 11.96 | 12.12 | 227,961 | +0.14(+1.18%) |
Feb 18, 2010 | 11.80 | 11.98 | 11.80 | 11.97 | 141,763 | +0.12(+1.04%) |
Feb 17, 2010 | 11.81 | 11.88 | 11.72 | 11.85 | 136,983 | +0.04(+0.31%) |
Feb 16, 2010 | 11.75 | 11.82 | 11.67 | 11.81 | 173,226 | +0.16(+1.37%) |
Feb 12, 2010 | 11.48 | 11.65 | 11.65 | 11.65 | 426,810 | +0.06(+0.50%) |
Feb 11, 2010 | 11.47 | 11.62 | 11.38 | 11.60 | 229,446 | +0.05(+0.41%) |
Feb 10, 2010 | 11.62 | 11.67 | 11.35 | 11.55 | 286,501 | -0.05(-0.41%) |
Feb 09, 2010 | 11.64 | 11.69 | 11.53 | 11.60 | 210,140 | +0.03(+0.22%) |
Feb 08, 2010 | 11.77 | 11.78 | 11.57 | 11.57 | 149,112 | -0.24(-2.02%) |
Feb 05, 2010 | 11.73 | 11.89 | 11.64 | 11.81 | 132,297 | +0.07(+0.58%) |
Feb 04, 2010 | 11.90 | 11.93 | 11.69 | 11.74 | 183,657 | -0.21(-1.75%) |
Feb 03, 2010 | 12.04 | 12.14 | 11.87 | 11.95 | 226,420 | -0.09(-0.72%) |
Feb 02, 2010 | 12.01 | 12.10 | 11.91 | 12.04 | 136,403 | +0.00(+0.03%) |