Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.10 | 13.19 | 12.91 | 12.92 | 668,721 | -0.08(-0.62%) |
Apr 29, 2010 | 13.31 | 13.34 | 12.95 | 13.00 | 1,140,264 | -0.29(-2.18%) |
Apr 28, 2010 | 13.30 | 13.45 | 13.14 | 13.29 | 999,844 | -0.03(-0.23%) |
Apr 27, 2010 | 13.75 | 13.96 | 13.32 | 13.32 | 1,237,919 | -0.44(-3.20%) |
Apr 26, 2010 | 13.65 | 13.87 | 13.53 | 13.76 | 984,060 | +0.28(+2.08%) |
Apr 23, 2010 | 13.46 | 13.61 | 13.33 | 13.48 | 927,839 | +0.09(+0.67%) |
Apr 22, 2010 | 13.60 | 13.60 | 13.21 | 13.39 | 1,123,698 | -0.26(-1.90%) |
Apr 21, 2010 | 14.00 | 14.00 | 13.55 | 13.65 | 745,819 | -0.32(-2.29%) |
Apr 20, 2010 | 14.09 | 14.24 | 13.91 | 13.97 | 664,836 | +0.03(+0.22%) |
Apr 19, 2010 | 13.76 | 14.05 | 13.60 | 13.94 | 946,448 | -0.10(-0.71%) |
Apr 16, 2010 | 14.20 | 14.54 | 13.91 | 14.04 | 1,713,446 | -0.21(-1.47%) |
Apr 15, 2010 | 13.69 | 14.66 | 13.69 | 14.25 | 2,530,442 | +0.59(+4.32%) |
Apr 14, 2010 | 13.50 | 13.81 | 13.41 | 13.66 | 1,412,119 | +0.36(+2.71%) |
Apr 13, 2010 | 13.23 | 13.54 | 12.85 | 13.30 | 1,628,828 | +0.07(+0.53%) |
Apr 12, 2010 | 13.36 | 13.37 | 13.22 | 13.23 | 434,914 | -0.02(-0.15%) |
Apr 09, 2010 | 13.24 | 13.34 | 13.19 | 13.25 | 866,924 | +0.04(+0.30%) |
Apr 08, 2010 | 13.12 | 13.32 | 12.95 | 13.21 | 840,595 | +0.09(+0.69%) |
Apr 07, 2010 | 13.10 | 13.27 | 13.03 | 13.12 | 892,692 | -0.02(-0.15%) |
Apr 06, 2010 | 13.10 | 13.21 | 13.06 | 13.14 | 573,270 | +0.05(+0.38%) |
Apr 05, 2010 | 13.05 | 13.13 | 13.01 | 13.09 | 911,148 | +0.13(+1.00%) |
Apr 01, 2010 | 12.96 | 12.96 | 12.96 | 0 | +0.25(+1.97%) | |
Mar 31, 2010 | 12.88 | 13.00 | 12.71 | 12.71 | 1,502,195 | -0.20(-1.55%) |
Mar 30, 2010 | 13.10 | 13.13 | 12.83 | 12.91 | 1,688,652 | -0.20(-1.53%) |
Mar 29, 2010 | 13.45 | 13.45 | 13.04 | 13.11 | 1,727,077 | -0.20(-1.50%) |
Mar 26, 2010 | 13.20 | 13.32 | 13.02 | 13.31 | 1,064,448 | +0.23(+1.76%) |
Mar 25, 2010 | 13.54 | 13.63 | 13.05 | 13.08 | 866,176 | -0.20(-1.51%) |
Mar 24, 2010 | 13.70 | 13.78 | 13.28 | 13.28 | 931,994 | -0.52(-3.77%) |
Mar 23, 2010 | 13.42 | 13.90 | 13.42 | 13.80 | 1,650,676 | +0.53(+3.99%) |
Mar 22, 2010 | 13.07 | 13.41 | 12.94 | 13.27 | 458,418 | +0.10(+0.76%) |
Mar 19, 2010 | 13.20 | 13.41 | 13.12 | 13.17 | 882,760 | -0.03(-0.23%) |
Mar 18, 2010 | 13.69 | 13.76 | 13.15 | 13.20 | 554,324 | -0.47(-3.44%) |
Mar 17, 2010 | 13.74 | 13.94 | 13.65 | 13.67 | 828,067 | +0.07(+0.51%) |
Mar 16, 2010 | 13.40 | 13.77 | 13.38 | 13.60 | 1,251,076 | +0.24(+1.80%) |
Mar 15, 2010 | 13.10 | 13.36 | 13.12 | 13.36 | 889,995 | +0.20(+1.52%) |
Mar 12, 2010 | 13.19 | 13.28 | 13.04 | 13.16 | 844,787 | +0.16(+1.23%) |
Mar 11, 2010 | 12.82 | 13.20 | 12.82 | 13.00 | 1,161,382 | +0.10(+0.78%) |
Mar 10, 2010 | 13.04 | 13.04 | 12.69 | 12.90 | 1,465,884 | +0.00(+0.00%) |
Mar 09, 2010 | 13.17 | 13.19 | 12.89 | 12.90 | 1,131,664 | -0.27(-2.05%) |
Mar 08, 2010 | 13.45 | 13.48 | 13.03 | 13.17 | 1,170,937 | -0.20(-1.50%) |
Mar 05, 2010 | 13.46 | 13.71 | 13.23 | 13.37 | 1,668,741 | +0.12(+0.91%) |
Mar 04, 2010 | 13.37 | 13.45 | 12.89 | 13.25 | 3,106,934 | -0.80(-5.69%) |
Mar 03, 2010 | 13.90 | 14.06 | 13.82 | 14.05 | 590,612 | +0.29(+2.11%) |
Mar 02, 2010 | 13.76 | 14.09 | 13.65 | 13.76 | 822,968 | +0.09(+0.66%) |
Mar 01, 2010 | 13.66 | 13.84 | 13.60 | 13.67 | 582,659 | +0.38(+2.86%) |
Feb 26, 2010 | 13.39 | 13.43 | 13.18 | 13.29 | 607,461 | +0.06(+0.45%) |
Feb 25, 2010 | 12.98 | 13.37 | 12.91 | 13.23 | 1,292,544 | +0.07(+0.53%) |
Feb 24, 2010 | 13.03 | 13.29 | 13.00 | 13.16 | 915,444 | +0.02(+0.15%) |
Feb 23, 2010 | 13.40 | 13.58 | 13.09 | 13.14 | 1,412,400 | -0.42(-3.10%) |
Feb 22, 2010 | 13.87 | 14.07 | 13.38 | 13.56 | 1,143,906 | -0.22(-1.60%) |
Feb 19, 2010 | 13.37 | 14.19 | 13.29 | 13.78 | 1,774,768 | +0.25(+1.85%) |
Feb 18, 2010 | 13.33 | 13.64 | 13.32 | 13.53 | 623,953 | +0.11(+0.82%) |
Feb 17, 2010 | 13.69 | 13.80 | 13.35 | 13.42 | 803,661 | -0.09(-0.67%) |
Feb 16, 2010 | 13.53 | 13.85 | 13.51 | 13.51 | 912,402 | +0.31(+2.35%) |
Feb 12, 2010 | 13.20 | 13.20 | 13.20 | 0 | -0.32(-2.37%) | |
Feb 11, 2010 | 12.64 | 13.54 | 12.49 | 13.52 | 2,191,583 | +1.07(+8.59%) |
Feb 10, 2010 | 12.57 | 12.85 | 12.35 | 12.45 | 843,156 | -0.15(-1.19%) |
Feb 09, 2010 | 12.25 | 12.60 | 12.16 | 12.60 | 961,892 | +0.63(+5.26%) |
Feb 08, 2010 | 12.06 | 12.53 | 11.93 | 11.97 | 831,955 | -0.19(-1.56%) |
Feb 05, 2010 | 12.00 | 12.16 | 11.53 | 12.16 | 1,714,779 | +0.06(+0.50%) |
Feb 04, 2010 | 12.35 | 12.35 | 11.92 | 12.10 | 1,266,854 | -0.36(-2.89%) |
Feb 03, 2010 | 12.69 | 12.85 | 12.27 | 12.46 | 554,075 | -0.23(-1.81%) |
Feb 02, 2010 | 12.89 | 12.89 | 12.63 | 12.69 | 1,048,442 | +0.09(+0.71%) |