Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.87 | 14.00 | 13.27 | 13.32 | 982,122 | -0.61(-4.36%) |
Apr 29, 2010 | 14.37 | 14.37 | 13.58 | 13.93 | 1,344,834 | -0.25(-1.77%) |
Apr 28, 2010 | 14.65 | 15.13 | 13.51 | 14.18 | 2,529,401 | -1.47(-9.40%) |
Apr 27, 2010 | 16.56 | 16.75 | 15.56 | 15.65 | 700,547 | -0.96(-5.80%) |
Apr 26, 2010 | 16.52 | 16.64 | 16.08 | 16.61 | 614,447 | +0.13(+0.76%) |
Apr 23, 2010 | 15.96 | 16.59 | 15.95 | 16.48 | 575,615 | +0.43(+2.67%) |
Apr 22, 2010 | 15.14 | 16.16 | 15.10 | 16.05 | 463,169 | +0.71(+4.64%) |
Apr 21, 2010 | 14.56 | 15.46 | 14.46 | 15.34 | 530,032 | +0.76(+5.20%) |
Apr 20, 2010 | 14.27 | 14.71 | 14.27 | 14.58 | 331,581 | +0.35(+2.45%) |
Apr 19, 2010 | 14.18 | 14.57 | 13.96 | 14.24 | 377,057 | +0.02(+0.14%) |
Apr 16, 2010 | 14.60 | 14.71 | 14.18 | 14.22 | 630,971 | -0.38(-2.62%) |
Apr 15, 2010 | 14.72 | 14.98 | 14.58 | 14.60 | 261,694 | -0.20(-1.38%) |
Apr 14, 2010 | 14.56 | 14.87 | 14.46 | 14.80 | 475,578 | +0.30(+2.09%) |
Apr 13, 2010 | 14.47 | 14.53 | 14.28 | 14.50 | 188,146 | -0.05(-0.32%) |
Apr 12, 2010 | 14.55 | 14.57 | 14.32 | 14.54 | 490,603 | +0.05(+0.32%) |
Apr 09, 2010 | 14.14 | 14.51 | 14.06 | 14.50 | 735,978 | +0.40(+2.81%) |
Apr 08, 2010 | 13.97 | 14.14 | 13.82 | 14.10 | 474,618 | +0.13(+0.94%) |
Apr 07, 2010 | 14.35 | 14.53 | 13.83 | 13.97 | 436,325 | -0.51(-3.51%) |
Apr 06, 2010 | 14.16 | 14.57 | 14.14 | 14.48 | 295,828 | +0.18(+1.29%) |
Apr 05, 2010 | 14.24 | 14.51 | 14.10 | 14.29 | 284,639 | +0.09(+0.60%) |
Apr 01, 2010 | 13.72 | 14.21 | 14.21 | 14.21 | 775,872 | +0.64(+4.70%) |
Mar 31, 2010 | 13.58 | 13.91 | 13.46 | 13.57 | 337,266 | -0.09(-0.67%) |
Mar 30, 2010 | 13.87 | 14.16 | 13.60 | 13.66 | 438,462 | -0.23(-1.66%) |
Mar 29, 2010 | 14.30 | 14.30 | 13.81 | 13.89 | 274,840 | -0.25(-1.77%) |
Mar 26, 2010 | 13.98 | 14.20 | 13.81 | 14.14 | 558,012 | +0.25(+1.80%) |
Mar 25, 2010 | 13.71 | 14.16 | 13.71 | 13.89 | 610,378 | +0.22(+1.64%) |
Mar 24, 2010 | 13.76 | 13.91 | 13.63 | 13.67 | 281,671 | -0.12(-0.86%) |
Mar 23, 2010 | 13.47 | 13.80 | 13.33 | 13.79 | 607,920 | +0.28(+2.09%) |
Mar 22, 2010 | 13.12 | 13.57 | 13.05 | 13.51 | 537,650 | +0.33(+2.50%) |
Mar 19, 2010 | 13.66 | 13.75 | 13.16 | 13.18 | 487,117 | -0.49(-3.56%) |
Mar 18, 2010 | 13.70 | 13.93 | 13.64 | 13.66 | 179,092 | -0.09(-0.67%) |
Mar 17, 2010 | 14.00 | 14.04 | 13.63 | 13.76 | 523,984 | -0.18(-1.27%) |
Mar 16, 2010 | 13.63 | 13.99 | 13.61 | 13.93 | 427,402 | +0.32(+2.37%) |
Mar 15, 2010 | 13.61 | 13.68 | 13.55 | 13.61 | 209,868 | +0.04(+0.29%) |
Mar 12, 2010 | 14.01 | 14.01 | 13.24 | 13.57 | 836,598 | -0.34(-2.41%) |
Mar 11, 2010 | 14.27 | 14.27 | 13.80 | 13.91 | 511,428 | -0.42(-2.94%) |
Mar 10, 2010 | 13.26 | 14.47 | 13.26 | 14.33 | 1,607,572 | +1.00(+7.50%) |
Mar 09, 2010 | 13.39 | 13.51 | 13.18 | 13.33 | 748,218 | -0.08(-0.59%) |
Mar 08, 2010 | 13.20 | 13.58 | 13.16 | 13.41 | 565,035 | +0.21(+1.60%) |
Mar 05, 2010 | 12.85 | 13.26 | 12.85 | 13.20 | 982,654 | +0.39(+3.03%) |
Mar 04, 2010 | 13.31 | 13.33 | 12.73 | 12.81 | 1,633,442 | -0.42(-3.18%) |
Mar 03, 2010 | 11.92 | 13.43 | 11.84 | 13.23 | 5,714,667 | +2.66(+25.14%) |
Mar 02, 2010 | 10.61 | 10.69 | 10.49 | 10.57 | 405,708 | +0.03(+0.31%) |
Mar 01, 2010 | 10.54 | 10.64 | 10.43 | 10.54 | 254,803 | +0.04(+0.38%) |
Feb 26, 2010 | 10.41 | 10.53 | 10.21 | 10.50 | 312,912 | +0.11(+1.01%) |
Feb 25, 2010 | 10.12 | 10.40 | 10.01 | 10.39 | 180,153 | +0.10(+0.96%) |
Feb 24, 2010 | 10.16 | 10.35 | 10.06 | 10.30 | 189,167 | +0.19(+1.89%) |
Feb 23, 2010 | 10.35 | 10.35 | 10.03 | 10.10 | 372,808 | -0.24(-2.29%) |
Feb 22, 2010 | 10.32 | 10.39 | 10.16 | 10.34 | 211,981 | +0.04(+0.38%) |
Feb 19, 2010 | 10.41 | 10.42 | 10.22 | 10.30 | 260,048 | -0.12(-1.14%) |
Feb 18, 2010 | 10.57 | 10.59 | 10.26 | 10.42 | 183,430 | -0.19(-1.80%) |
Feb 17, 2010 | 10.59 | 10.76 | 10.42 | 10.61 | 636,194 | +0.09(+0.88%) |
Feb 16, 2010 | 10.03 | 10.67 | 10.03 | 10.52 | 576,686 | +0.55(+5.55%) |
Feb 12, 2010 | 9.683 | 9.966 | 9.966 | 9.966 | 340,356 | +0.19(+1.95%) |
Feb 11, 2010 | 9.677 | 9.894 | 9.677 | 9.775 | 509,146 | +0.04(+0.41%) |
Feb 10, 2010 | 9.572 | 9.881 | 9.473 | 9.736 | 330,808 | +0.16(+1.72%) |
Feb 09, 2010 | 9.427 | 9.585 | 9.308 | 9.572 | 526,055 | +0.29(+3.12%) |
Feb 08, 2010 | 9.598 | 9.611 | 9.210 | 9.282 | 380,322 | -0.26(-2.76%) |
Feb 05, 2010 | 9.552 | 9.572 | 9.183 | 9.545 | 271,439 | +0.04(+0.42%) |
Feb 04, 2010 | 9.657 | 9.736 | 9.479 | 9.506 | 435,721 | -0.27(-2.76%) |
Feb 03, 2010 | 9.841 | 10.01 | 9.703 | 9.775 | 539,608 | -0.09(-0.93%) |
Feb 02, 2010 | 9.447 | 10.06 | 9.420 | 9.868 | 803,140 | +0.47(+4.97%) |