Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.41 | 12.69 | 12.31 | 12.59 | 886,828 | +0.13(+1.06%) |
Apr 29, 2010 | 12.38 | 12.61 | 12.28 | 12.46 | 832,358 | +0.37(+3.04%) |
Apr 28, 2010 | 12.21 | 12.34 | 12.03 | 12.09 | 1,233,929 | -0.05(-0.39%) |
Apr 27, 2010 | 12.74 | 12.78 | 12.10 | 12.14 | 1,328,522 | -0.67(-5.23%) |
Apr 26, 2010 | 12.95 | 13.02 | 12.76 | 12.81 | 823,027 | +0.05(+0.37%) |
Apr 23, 2010 | 12.64 | 12.91 | 12.64 | 12.76 | 614,265 | -0.01(-0.07%) |
Apr 22, 2010 | 12.78 | 12.78 | 12.54 | 12.77 | 1,264,655 | -0.06(-0.44%) |
Apr 21, 2010 | 13.08 | 13.15 | 12.64 | 12.83 | 590,488 | -0.17(-1.31%) |
Apr 20, 2010 | 12.95 | 13.05 | 12.88 | 13.00 | 866,774 | +0.08(+0.58%) |
Apr 19, 2010 | 12.82 | 13.00 | 12.80 | 12.92 | 1,023,634 | +0.04(+0.29%) |
Apr 16, 2010 | 12.94 | 13.03 | 12.60 | 12.89 | 1,042,516 | -0.04(-0.29%) |
Apr 15, 2010 | 13.11 | 13.18 | 12.87 | 12.92 | 883,326 | -0.03(-0.22%) |
Apr 14, 2010 | 13.09 | 13.11 | 12.82 | 12.95 | 551,494 | -0.02(-0.15%) |
Apr 13, 2010 | 13.07 | 13.07 | 12.75 | 12.97 | 533,125 | -0.06(-0.43%) |
Apr 12, 2010 | 12.99 | 13.07 | 12.83 | 13.03 | 922,046 | +0.08(+0.66%) |
Apr 09, 2010 | 13.07 | 13.20 | 12.74 | 12.94 | 1,369,845 | -0.05(-0.36%) |
Apr 08, 2010 | 13.12 | 13.15 | 12.86 | 12.99 | 1,305,892 | -0.01(-0.11%) |
Apr 07, 2010 | 12.82 | 13.01 | 12.63 | 13.00 | 30,068,674 | +0.20(+1.57%) |
Apr 06, 2010 | 12.80 | 12.91 | 12.67 | 12.80 | 937,964 | +0.10(+0.78%) |
Apr 05, 2010 | 13.02 | 13.02 | 12.65 | 12.71 | 1,052,301 | -0.18(-1.41%) |
Apr 01, 2010 | 13.00 | 12.89 | 12.89 | 12.89 | 6,773,889 | -0.07(-0.55%) |
Mar 31, 2010 | 12.66 | 13.05 | 12.62 | 12.96 | 1,992,590 | +0.38(+3.04%) |
Mar 30, 2010 | 12.33 | 12.69 | 12.30 | 12.58 | 1,580,712 | +0.36(+2.92%) |
Mar 29, 2010 | 11.82 | 12.24 | 11.81 | 12.22 | 1,040,624 | +0.56(+4.84%) |
Mar 26, 2010 | 11.64 | 11.73 | 11.57 | 11.66 | 759,268 | +0.01(+0.08%) |
Mar 25, 2010 | 11.82 | 11.83 | 11.59 | 11.65 | 1,137,488 | -0.12(-0.98%) |
Mar 24, 2010 | 11.83 | 11.97 | 11.74 | 11.76 | 2,316,385 | -0.27(-2.25%) |
Mar 23, 2010 | 11.87 | 12.12 | 11.76 | 12.03 | 1,164,166 | +0.29(+2.43%) |
Mar 22, 2010 | 11.56 | 11.76 | 11.46 | 11.75 | 981,616 | +0.12(+1.01%) |
Mar 19, 2010 | 11.80 | 11.83 | 11.58 | 11.63 | 1,144,972 | -0.18(-1.54%) |
Mar 18, 2010 | 11.92 | 11.92 | 11.71 | 11.81 | 810,551 | -0.11(-0.93%) |
Mar 17, 2010 | 11.94 | 12.03 | 11.89 | 11.92 | 721,540 | +0.11(+0.94%) |
Mar 16, 2010 | 11.77 | 11.87 | 11.66 | 11.81 | 557,913 | +0.03(+0.26%) |
Mar 15, 2010 | 11.74 | 11.80 | 11.71 | 11.78 | 309,586 | -0.08(-0.66%) |
Mar 12, 2010 | 11.93 | 11.97 | 11.83 | 11.86 | 375,608 | -0.06(-0.53%) |
Mar 11, 2010 | 11.88 | 11.93 | 11.84 | 11.92 | 312,601 | -0.06(-0.49%) |
Mar 10, 2010 | 11.92 | 12.13 | 11.90 | 11.98 | 663,384 | +0.10(+0.81%) |
Mar 09, 2010 | 11.70 | 12.03 | 11.70 | 11.88 | 959,351 | +0.12(+1.06%) |
Mar 08, 2010 | 12.03 | 12.03 | 11.73 | 11.76 | 810,437 | -0.25(-2.06%) |
Mar 05, 2010 | 12.02 | 12.09 | 11.84 | 12.01 | 835,567 | +0.17(+1.44%) |
Mar 04, 2010 | 12.04 | 12.08 | 11.77 | 11.84 | 676,613 | -0.12(-0.99%) |
Mar 03, 2010 | 11.84 | 12.24 | 11.76 | 11.96 | 2,078,387 | +0.23(+1.95%) |
Mar 02, 2010 | 11.85 | 11.89 | 11.67 | 11.73 | 857,552 | -0.08(-0.68%) |
Mar 01, 2010 | 11.57 | 11.81 | 11.42 | 11.81 | 1,174,601 | +0.18(+1.52%) |
Feb 26, 2010 | 11.66 | 11.66 | 11.47 | 11.63 | 1,537,413 | -0.10(-0.82%) |
Feb 25, 2010 | 11.39 | 11.75 | 11.33 | 11.73 | 974,153 | +0.04(+0.30%) |
Feb 24, 2010 | 11.69 | 11.85 | 11.59 | 11.69 | 926,071 | +0.08(+0.65%) |
Feb 23, 2010 | 11.78 | 11.86 | 11.45 | 11.62 | 931,032 | -0.23(-1.95%) |
Feb 22, 2010 | 12.08 | 12.11 | 11.77 | 11.85 | 1,108,668 | -0.26(-2.14%) |
Feb 19, 2010 | 12.00 | 12.20 | 11.91 | 12.11 | 1,003,617 | +0.05(+0.45%) |
Feb 18, 2010 | 11.89 | 12.18 | 11.89 | 12.05 | 1,364,118 | +0.12(+1.05%) |
Feb 17, 2010 | 11.51 | 12.01 | 11.49 | 11.93 | 1,273,144 | +0.36(+3.08%) |
Feb 16, 2010 | 11.30 | 11.67 | 11.30 | 11.57 | 447,960 | +0.21(+1.85%) |
Feb 12, 2010 | 11.28 | 11.36 | 11.36 | 11.36 | 3,542,978 | -0.27(-2.29%) |
Feb 11, 2010 | 11.33 | 11.67 | 11.22 | 11.63 | 1,398,802 | +0.24(+2.07%) |
Feb 10, 2010 | 11.45 | 11.55 | 11.21 | 11.39 | 2,088,504 | -0.05(-0.45%) |
Feb 09, 2010 | 11.47 | 11.76 | 11.36 | 11.44 | 2,166,847 | +0.33(+2.93%) |
Feb 08, 2010 | 11.19 | 11.49 | 11.03 | 11.12 | 1,213,978 | -0.06(-0.55%) |
Feb 05, 2010 | 11.31 | 11.40 | 10.83 | 11.18 | 1,272,393 | -0.09(-0.77%) |
Feb 04, 2010 | 11.65 | 11.65 | 11.19 | 11.27 | 786,065 | -0.58(-4.90%) |
Feb 03, 2010 | 11.79 | 12.02 | 11.69 | 11.85 | 864,989 | +0.17(+1.50%) |
Feb 02, 2010 | 11.65 | 11.76 | 11.51 | 11.67 | 637,019 | +0.14(+1.23%) |