Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.69 | 13.86 | 13.52 | 13.69 | 33,660 | -0.01(-0.10%) |
Apr 29, 2010 | 13.67 | 13.78 | 13.53 | 13.70 | 18,372 | +0.03(+0.24%) |
Apr 28, 2010 | 13.44 | 13.79 | 13.27 | 13.67 | 13,432 | +0.23(+1.69%) |
Apr 27, 2010 | 13.74 | 13.74 | 13.26 | 13.44 | 10,584 | -0.29(-2.09%) |
Apr 26, 2010 | 13.64 | 13.79 | 13.48 | 13.73 | 17,172 | -0.03(-0.19%) |
Apr 23, 2010 | 13.53 | 13.76 | 13.53 | 13.76 | 6,458 | +0.17(+1.23%) |
Apr 22, 2010 | 13.48 | 13.64 | 13.39 | 13.59 | 11,011 | +0.09(+0.69%) |
Apr 21, 2010 | 13.36 | 13.65 | 13.36 | 13.50 | 7,360 | +0.14(+1.05%) |
Apr 20, 2010 | 13.35 | 13.36 | 13.35 | 13.36 | 6,848 | +0.01(+0.05%) |
Apr 19, 2010 | 13.32 | 13.36 | 13.29 | 13.35 | 16,189 | +0.03(+0.25%) |
Apr 16, 2010 | 13.20 | 13.42 | 13.14 | 13.32 | 20,237 | +0.16(+1.22%) |
Apr 15, 2010 | 13.34 | 13.39 | 13.15 | 13.16 | 13,604 | -0.17(-1.30%) |
Apr 14, 2010 | 13.29 | 13.52 | 13.16 | 13.33 | 10,102 | -0.03(-0.20%) |
Apr 13, 2010 | 13.68 | 13.68 | 13.26 | 13.36 | 13,745 | -0.07(-0.50%) |
Apr 12, 2010 | 13.23 | 13.52 | 13.23 | 13.42 | 19,917 | +0.09(+0.65%) |
Apr 09, 2010 | 13.28 | 13.37 | 13.22 | 13.34 | 8,299 | +0.21(+1.58%) |
Apr 08, 2010 | 13.28 | 13.30 | 13.13 | 13.13 | 13,625 | -0.19(-1.45%) |
Apr 07, 2010 | 13.28 | 13.62 | 13.10 | 13.32 | 21,456 | +0.01(+0.05%) |
Apr 06, 2010 | 12.84 | 13.36 | 12.84 | 13.32 | 15,614 | +0.16(+1.22%) |
Apr 05, 2010 | 12.78 | 13.30 | 12.64 | 13.16 | 30,457 | +0.30(+2.34%) |
Apr 01, 2010 | 13.08 | 12.86 | 12.86 | 12.86 | 15,422 | -0.05(-0.41%) |
Mar 31, 2010 | 13.12 | 13.22 | 12.88 | 12.91 | 24,614 | -0.27(-2.03%) |
Mar 30, 2010 | 13.06 | 13.26 | 13.06 | 13.18 | 8,371 | +0.16(+1.23%) |
Mar 29, 2010 | 12.72 | 13.13 | 12.67 | 13.02 | 14,554 | +0.27(+2.10%) |
Mar 26, 2010 | 12.93 | 13.06 | 12.75 | 12.75 | 16,123 | -0.18(-1.39%) |
Mar 25, 2010 | 12.69 | 13.02 | 12.41 | 12.93 | 19,058 | +0.15(+1.20%) |
Mar 24, 2010 | 12.83 | 13.32 | 12.68 | 12.78 | 67,681 | -0.04(-0.31%) |
Mar 23, 2010 | 12.46 | 12.86 | 12.33 | 12.82 | 29,796 | +0.32(+2.57%) |
Mar 22, 2010 | 12.61 | 12.63 | 11.87 | 12.50 | 41,029 | -0.16(-1.27%) |
Mar 19, 2010 | 12.52 | 12.81 | 12.02 | 12.66 | 58,638 | +0.21(+1.72%) |
Mar 18, 2010 | 12.40 | 12.53 | 12.32 | 12.44 | 4,342 | +0.06(+0.49%) |
Mar 17, 2010 | 12.42 | 12.60 | 12.09 | 12.38 | 27,064 | -0.09(-0.70%) |
Mar 16, 2010 | 12.42 | 12.52 | 12.30 | 12.47 | 9,034 | +0.05(+0.43%) |
Mar 15, 2010 | 12.40 | 12.48 | 12.27 | 12.42 | 37,822 | +0.41(+3.39%) |
Mar 12, 2010 | 12.25 | 12.30 | 12.01 | 12.01 | 16,753 | -0.16(-1.32%) |
Mar 11, 2010 | 12.04 | 12.18 | 11.90 | 12.17 | 48,681 | +0.11(+0.94%) |
Mar 10, 2010 | 11.92 | 12.12 | 11.92 | 12.05 | 22,699 | +0.10(+0.84%) |
Mar 09, 2010 | 12.03 | 12.03 | 11.77 | 11.95 | 16,931 | -0.04(-0.33%) |
Mar 08, 2010 | 11.70 | 12.02 | 11.65 | 11.99 | 43,814 | +0.23(+1.99%) |
Mar 05, 2010 | 11.53 | 11.76 | 11.39 | 11.76 | 25,996 | +0.23(+2.03%) |
Mar 04, 2010 | 11.35 | 11.61 | 11.33 | 11.53 | 5,600 | +0.17(+1.53%) |
Mar 03, 2010 | 11.22 | 11.35 | 11.22 | 11.35 | 8,200 | +0.17(+1.49%) |
Mar 02, 2010 | 11.05 | 11.19 | 11.00 | 11.19 | 10,589 | +0.18(+1.64%) |
Mar 01, 2010 | 10.93 | 11.01 | 10.85 | 11.01 | 7,125 | +0.19(+1.73%) |
Feb 26, 2010 | 11.32 | 11.42 | 10.82 | 10.82 | 21,411 | -0.47(-4.20%) |
Feb 25, 2010 | 10.83 | 11.32 | 10.83 | 11.29 | 6,743 | +0.30(+2.73%) |
Feb 24, 2010 | 10.86 | 10.99 | 10.81 | 10.99 | 8,057 | +0.18(+1.67%) |
Feb 23, 2010 | 10.42 | 10.98 | 10.35 | 10.81 | 10,705 | -0.06(-0.55%) |
Feb 22, 2010 | 11.28 | 11.41 | 10.83 | 10.87 | 24,939 | -0.36(-3.21%) |
Feb 19, 2010 | 11.19 | 11.26 | 11.15 | 11.23 | 13,281 | +0.06(+0.54%) |
Feb 18, 2010 | 10.83 | 11.18 | 10.83 | 11.17 | 28,635 | +0.34(+3.14%) |
Feb 17, 2010 | 10.79 | 10.83 | 10.66 | 10.83 | 17,497 | -0.02(-0.18%) |
Feb 16, 2010 | 10.91 | 10.95 | 10.76 | 10.85 | 6,688 | +0.03(+0.31%) |
Feb 12, 2010 | 10.83 | 10.82 | 10.82 | 10.82 | 8,834 | -0.06(-0.55%) |
Feb 11, 2010 | 10.57 | 10.94 | 10.57 | 10.88 | 8,871 | +0.31(+2.97%) |
Feb 10, 2010 | 10.50 | 10.67 | 10.36 | 10.57 | 23,208 | +0.01(+0.06%) |
Feb 09, 2010 | 10.26 | 10.85 | 10.26 | 10.56 | 53,161 | +0.34(+3.33%) |
Feb 08, 2010 | 10.28 | 10.33 | 10.11 | 10.22 | 12,761 | -0.11(-1.10%) |
Feb 05, 2010 | 10.32 | 10.35 | 10.08 | 10.33 | 32,796 | +0.01(+0.13%) |
Feb 04, 2010 | 10.49 | 10.49 | 10.10 | 10.32 | 12,323 | -0.17(-1.59%) |
Feb 03, 2010 | 10.61 | 10.61 | 10.49 | 10.49 | 12,317 | -0.13(-1.20%) |
Feb 02, 2010 | 10.61 | 10.75 | 10.57 | 10.61 | 13,360 | -0.03(-0.25%) |