Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.65 | 15.84 | 15.02 | 15.02 | 304,395 | -0.63(-4.03%) |
Apr 29, 2010 | 15.64 | 15.80 | 15.46 | 15.65 | 409,288 | +0.20(+1.29%) |
Apr 28, 2010 | 15.35 | 15.80 | 15.19 | 15.45 | 272,172 | +0.25(+1.64%) |
Apr 27, 2010 | 15.47 | 15.70 | 15.10 | 15.20 | 392,939 | -0.45(-2.88%) |
Apr 26, 2010 | 15.51 | 15.85 | 15.41 | 15.65 | 199,487 | +0.12(+0.77%) |
Apr 23, 2010 | 15.05 | 15.65 | 14.92 | 15.53 | 132,275 | +0.49(+3.26%) |
Apr 22, 2010 | 13.98 | 15.12 | 13.82 | 15.04 | 167,167 | +0.79(+5.54%) |
Apr 21, 2010 | 14.22 | 14.36 | 13.95 | 14.25 | 95,942 | +0.05(+0.35%) |
Apr 20, 2010 | 14.18 | 14.46 | 13.95 | 14.20 | 171,083 | +0.07(+0.50%) |
Apr 19, 2010 | 14.01 | 14.44 | 13.69 | 14.13 | 145,359 | +0.00(+0.00%) |
Apr 16, 2010 | 14.24 | 14.55 | 14.09 | 14.13 | 233,393 | -0.15(-1.05%) |
Apr 15, 2010 | 14.09 | 14.38 | 14.01 | 14.28 | 141,195 | +0.12(+0.85%) |
Apr 14, 2010 | 13.74 | 14.33 | 13.73 | 14.16 | 223,199 | +0.48(+3.51%) |
Apr 13, 2010 | 13.37 | 13.70 | 13.27 | 13.68 | 108,456 | +0.21(+1.56%) |
Apr 12, 2010 | 13.47 | 13.66 | 13.20 | 13.47 | 124,668 | +0.00(+0.00%) |
Apr 09, 2010 | 13.00 | 13.50 | 12.75 | 13.47 | 156,117 | +0.49(+3.78%) |
Apr 08, 2010 | 13.02 | 13.02 | 12.71 | 12.98 | 78,774 | -0.17(-1.29%) |
Apr 07, 2010 | 13.15 | 13.25 | 13.03 | 13.15 | 143,942 | -0.11(-0.83%) |
Apr 06, 2010 | 13.20 | 13.36 | 13.12 | 13.26 | 126,859 | -0.09(-0.67%) |
Apr 05, 2010 | 13.04 | 13.48 | 13.02 | 13.35 | 170,682 | +0.36(+2.77%) |
Apr 01, 2010 | 12.74 | 12.99 | 12.99 | 12.99 | 223,800 | +0.38(+3.01%) |
Mar 31, 2010 | 12.66 | 13.03 | 12.48 | 12.61 | 232,645 | -0.16(-1.25%) |
Mar 30, 2010 | 12.93 | 13.01 | 12.61 | 12.77 | 273,774 | -0.19(-1.47%) |
Mar 29, 2010 | 12.31 | 12.97 | 12.31 | 12.96 | 207,233 | +0.67(+5.45%) |
Mar 26, 2010 | 12.16 | 12.47 | 12.16 | 12.29 | 186,793 | +0.26(+2.16%) |
Mar 25, 2010 | 12.32 | 12.56 | 11.99 | 12.03 | 197,324 | -0.09(-0.74%) |
Mar 24, 2010 | 12.44 | 12.68 | 12.10 | 12.12 | 145,613 | -0.45(-3.58%) |
Mar 23, 2010 | 12.16 | 12.61 | 11.99 | 12.57 | 179,287 | +0.41(+3.37%) |
Mar 22, 2010 | 11.66 | 12.25 | 11.30 | 12.16 | 223,780 | +0.47(+4.02%) |
Mar 19, 2010 | 12.44 | 12.48 | 11.47 | 11.69 | 426,942 | -0.66(-5.34%) |
Mar 18, 2010 | 12.76 | 12.76 | 12.25 | 12.35 | 149,423 | -0.40(-3.14%) |
Mar 17, 2010 | 12.93 | 13.03 | 12.64 | 12.75 | 138,277 | -0.18(-1.39%) |
Mar 16, 2010 | 13.04 | 13.04 | 12.54 | 12.93 | 228,045 | -0.05(-0.39%) |
Mar 15, 2010 | 12.99 | 13.46 | 12.94 | 12.98 | 171,186 | -0.26(-1.96%) |
Mar 12, 2010 | 13.44 | 13.44 | 13.00 | 13.24 | 203,213 | -0.16(-1.19%) |
Mar 11, 2010 | 12.97 | 13.48 | 12.91 | 13.40 | 245,700 | +0.30(+2.29%) |
Mar 10, 2010 | 13.09 | 13.30 | 13.00 | 13.10 | 339,172 | +0.00(+0.00%) |
Mar 09, 2010 | 12.95 | 13.34 | 12.86 | 13.10 | 397,036 | +0.09(+0.69%) |
Mar 08, 2010 | 13.15 | 13.25 | 12.77 | 13.01 | 325,653 | -0.09(-0.69%) |
Mar 05, 2010 | 13.24 | 13.38 | 12.81 | 13.10 | 216,827 | -0.04(-0.30%) |
Mar 04, 2010 | 13.10 | 13.30 | 12.83 | 13.14 | 155,834 | +0.04(+0.31%) |
Mar 03, 2010 | 12.69 | 13.16 | 12.48 | 13.10 | 387,185 | +0.47(+3.72%) |
Mar 02, 2010 | 13.01 | 13.01 | 12.23 | 12.63 | 708,151 | -0.38(-2.92%) |
Mar 01, 2010 | 11.84 | 13.07 | 11.70 | 13.01 | 651,638 | +1.33(+11.39%) |
Feb 26, 2010 | 11.12 | 11.95 | 11.12 | 11.68 | 731,107 | +0.56(+5.04%) |
Feb 25, 2010 | 12.80 | 12.80 | 11.05 | 11.12 | 962,508 | -2.58(-18.83%) |
Feb 24, 2010 | 13.79 | 13.86 | 13.46 | 13.70 | 198,715 | -0.06(-0.44%) |
Feb 23, 2010 | 14.26 | 14.35 | 13.59 | 13.76 | 184,787 | -0.58(-4.04%) |
Feb 22, 2010 | 14.37 | 14.53 | 13.97 | 14.34 | 144,313 | +0.11(+0.77%) |
Feb 19, 2010 | 13.77 | 14.24 | 13.77 | 14.23 | 218,034 | +0.44(+3.19%) |
Feb 18, 2010 | 14.09 | 14.33 | 13.78 | 13.79 | 210,543 | -0.36(-2.54%) |
Feb 17, 2010 | 14.30 | 14.70 | 14.08 | 14.15 | 166,239 | -0.03(-0.21%) |
Feb 16, 2010 | 13.99 | 14.27 | 13.83 | 14.18 | 100,920 | +0.35(+2.53%) |
Feb 12, 2010 | 13.49 | 13.83 | 13.83 | 13.83 | 135,300 | +0.07(+0.51%) |
Feb 11, 2010 | 13.36 | 13.76 | 13.14 | 13.76 | 160,182 | +0.29(+2.15%) |
Feb 10, 2010 | 13.51 | 13.79 | 13.19 | 13.47 | 138,338 | -0.17(-1.25%) |
Feb 09, 2010 | 13.35 | 13.80 | 13.09 | 13.64 | 282,395 | +0.61(+4.68%) |
Feb 08, 2010 | 13.52 | 13.80 | 12.93 | 13.03 | 147,503 | -0.48(-3.55%) |
Feb 05, 2010 | 13.49 | 13.64 | 13.12 | 13.51 | 203,497 | +0.01(+0.07%) |
Feb 04, 2010 | 14.50 | 14.50 | 13.30 | 13.50 | 250,050 | -1.22(-8.29%) |
Feb 03, 2010 | 14.56 | 14.92 | 14.27 | 14.72 | 279,342 | +0.08(+0.51%) |
Feb 02, 2010 | 14.87 | 15.00 | 14.48 | 14.64 | 199,629 | -0.17(-1.11%) |