Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.31 | 16.85 | 15.52 | 15.55 | 650,797 | -1.24(-7.39%) |
Apr 29, 2010 | 14.67 | 16.92 | 14.67 | 16.79 | 1,492,370 | +2.82(+20.19%) |
Apr 28, 2010 | 14.46 | 14.57 | 13.92 | 13.97 | 291,212 | -0.38(-2.65%) |
Apr 27, 2010 | 15.09 | 15.10 | 14.33 | 14.35 | 358,048 | -0.74(-4.90%) |
Apr 26, 2010 | 15.04 | 15.47 | 15.04 | 15.09 | 229,474 | +0.05(+0.33%) |
Apr 23, 2010 | 15.00 | 15.06 | 14.83 | 15.04 | 164,187 | +0.09(+0.60%) |
Apr 22, 2010 | 13.81 | 15.07 | 13.76 | 14.95 | 377,289 | +0.96(+6.86%) |
Apr 21, 2010 | 13.57 | 14.05 | 13.55 | 13.99 | 386,351 | +0.40(+2.94%) |
Apr 20, 2010 | 13.57 | 13.72 | 13.47 | 13.59 | 90,476 | +0.09(+0.67%) |
Apr 19, 2010 | 13.80 | 13.83 | 13.23 | 13.50 | 359,383 | -0.36(-2.60%) |
Apr 16, 2010 | 13.96 | 14.27 | 13.75 | 13.86 | 376,568 | -0.17(-1.21%) |
Apr 15, 2010 | 13.88 | 14.05 | 13.71 | 14.03 | 242,841 | +0.17(+1.23%) |
Apr 14, 2010 | 13.54 | 13.92 | 13.54 | 13.86 | 142,568 | +0.39(+2.90%) |
Apr 13, 2010 | 13.51 | 13.53 | 13.40 | 13.47 | 141,565 | -0.04(-0.30%) |
Apr 12, 2010 | 13.56 | 13.65 | 13.40 | 13.51 | 183,712 | -0.08(-0.59%) |
Apr 09, 2010 | 13.57 | 13.75 | 13.48 | 13.59 | 205,607 | -0.01(-0.07%) |
Apr 08, 2010 | 13.86 | 13.89 | 13.46 | 13.60 | 241,177 | -0.39(-2.79%) |
Apr 07, 2010 | 13.70 | 14.14 | 13.70 | 13.99 | 274,678 | +0.23(+1.67%) |
Apr 06, 2010 | 13.71 | 13.81 | 13.63 | 13.76 | 143,208 | -0.07(-0.51%) |
Apr 05, 2010 | 13.62 | 13.96 | 13.62 | 13.83 | 141,050 | +0.22(+1.62%) |
Apr 01, 2010 | 13.45 | 13.61 | 13.61 | 13.61 | 211,600 | +0.31(+2.33%) |
Mar 31, 2010 | 13.56 | 13.68 | 13.27 | 13.30 | 427,309 | -0.33(-2.42%) |
Mar 30, 2010 | 13.68 | 13.92 | 13.57 | 13.63 | 168,337 | -0.05(-0.37%) |
Mar 29, 2010 | 14.05 | 14.14 | 13.66 | 13.68 | 333,666 | -0.28(-2.01%) |
Mar 26, 2010 | 14.03 | 14.04 | 13.88 | 13.96 | 279,995 | +0.05(+0.36%) |
Mar 25, 2010 | 14.03 | 14.10 | 13.86 | 13.91 | 298,283 | -0.01(-0.07%) |
Mar 24, 2010 | 14.16 | 14.17 | 13.89 | 13.92 | 139,945 | -0.32(-2.25%) |
Mar 23, 2010 | 14.02 | 14.33 | 13.90 | 14.24 | 282,554 | +0.22(+1.57%) |
Mar 22, 2010 | 13.83 | 14.05 | 13.74 | 14.02 | 199,100 | -0.02(-0.14%) |
Mar 19, 2010 | 13.97 | 14.19 | 13.79 | 14.04 | 504,926 | +0.18(+1.30%) |
Mar 18, 2010 | 14.08 | 14.21 | 13.76 | 13.86 | 255,297 | -0.19(-1.35%) |
Mar 17, 2010 | 14.07 | 14.24 | 14.01 | 14.05 | 184,084 | +0.07(+0.50%) |
Mar 16, 2010 | 13.59 | 14.03 | 13.35 | 13.98 | 560,919 | +0.51(+3.79%) |
Mar 15, 2010 | 13.30 | 13.54 | 13.23 | 13.47 | 257,231 | +0.18(+1.35%) |
Mar 12, 2010 | 13.46 | 13.60 | 13.16 | 13.29 | 258,632 | -0.07(-0.52%) |
Mar 11, 2010 | 13.35 | 13.46 | 13.16 | 13.36 | 321,978 | -0.09(-0.67%) |
Mar 10, 2010 | 13.07 | 13.56 | 12.99 | 13.45 | 294,267 | +0.34(+2.59%) |
Mar 09, 2010 | 12.93 | 13.29 | 12.87 | 13.11 | 629,040 | +0.14(+1.08%) |
Mar 08, 2010 | 12.96 | 13.11 | 12.72 | 12.97 | 336,319 | +0.07(+0.54%) |
Mar 05, 2010 | 12.66 | 13.06 | 12.47 | 12.90 | 361,460 | +0.38(+3.04%) |
Mar 04, 2010 | 12.30 | 12.59 | 12.28 | 12.52 | 262,798 | +0.16(+1.29%) |
Mar 03, 2010 | 11.98 | 12.61 | 11.94 | 12.36 | 592,148 | +0.40(+3.34%) |
Mar 02, 2010 | 12.04 | 12.12 | 11.81 | 11.96 | 369,904 | -0.07(-0.58%) |
Mar 01, 2010 | 11.61 | 12.17 | 11.57 | 12.03 | 475,314 | +0.40(+3.44%) |
Feb 26, 2010 | 11.76 | 11.85 | 11.57 | 11.63 | 295,665 | -0.08(-0.68%) |
Feb 25, 2010 | 11.36 | 12.17 | 11.36 | 11.71 | 409,623 | +0.12(+1.04%) |
Feb 24, 2010 | 11.56 | 11.73 | 11.43 | 11.59 | 268,396 | +0.12(+1.05%) |
Feb 23, 2010 | 11.56 | 11.66 | 11.25 | 11.47 | 294,012 | -0.09(-0.78%) |
Feb 22, 2010 | 11.79 | 11.93 | 11.54 | 11.56 | 155,690 | -0.14(-1.20%) |
Feb 19, 2010 | 11.68 | 11.83 | 11.63 | 11.70 | 155,254 | +0.00(+0.00%) |
Feb 18, 2010 | 11.60 | 11.76 | 11.58 | 11.70 | 122,946 | +0.12(+1.04%) |
Feb 17, 2010 | 11.51 | 11.76 | 11.47 | 11.58 | 149,616 | +0.17(+1.49%) |
Feb 16, 2010 | 11.46 | 11.57 | 11.29 | 11.41 | 93,833 | +0.17(+1.51%) |
Feb 12, 2010 | 10.82 | 11.24 | 11.24 | 11.24 | 227,300 | +0.25(+2.27%) |
Feb 11, 2010 | 10.83 | 11.09 | 10.64 | 10.99 | 147,868 | +0.08(+0.73%) |
Feb 10, 2010 | 10.96 | 10.98 | 10.68 | 10.91 | 785,884 | -0.09(-0.82%) |
Feb 09, 2010 | 11.20 | 11.29 | 10.80 | 11.00 | 476,082 | +0.04(+0.36%) |
Feb 08, 2010 | 11.31 | 11.44 | 10.95 | 10.96 | 245,961 | -0.38(-3.35%) |
Feb 05, 2010 | 11.40 | 11.42 | 10.93 | 11.34 | 420,378 | -0.08(-0.70%) |
Feb 04, 2010 | 11.79 | 11.88 | 11.24 | 11.42 | 337,450 | -0.49(-4.11%) |
Feb 03, 2010 | 11.98 | 12.08 | 11.75 | 11.91 | 266,567 | -0.19(-1.57%) |
Feb 02, 2010 | 11.79 | 12.18 | 11.57 | 12.10 | 292,583 | +0.32(+2.72%) |