Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.00 | 13.00 | 12.27 | 12.50 | 284,406 | -0.57(-4.36%) |
Apr 29, 2010 | 13.27 | 13.44 | 12.89 | 13.07 | 175,753 | -0.04(-0.31%) |
Apr 28, 2010 | 12.84 | 13.24 | 12.80 | 13.11 | 103,688 | +0.33(+2.58%) |
Apr 27, 2010 | 13.50 | 13.65 | 12.77 | 12.78 | 260,043 | -0.75(-5.54%) |
Apr 26, 2010 | 13.96 | 14.00 | 13.52 | 13.53 | 132,986 | -0.41(-2.94%) |
Apr 23, 2010 | 13.48 | 13.97 | 13.40 | 13.94 | 110,650 | +0.47(+3.49%) |
Apr 22, 2010 | 13.44 | 13.49 | 13.16 | 13.47 | 85,150 | -0.02(-0.15%) |
Apr 21, 2010 | 13.60 | 13.68 | 13.38 | 13.49 | 134,561 | -0.13(-0.95%) |
Apr 20, 2010 | 13.14 | 13.70 | 13.14 | 13.62 | 157,363 | +0.59(+4.53%) |
Apr 19, 2010 | 13.33 | 13.33 | 12.63 | 13.03 | 351,296 | -0.42(-3.12%) |
Apr 16, 2010 | 13.97 | 13.98 | 13.44 | 13.45 | 279,998 | -0.56(-4.00%) |
Apr 15, 2010 | 14.19 | 14.61 | 13.90 | 14.01 | 244,429 | -0.17(-1.20%) |
Apr 14, 2010 | 14.10 | 14.24 | 13.88 | 14.18 | 247,675 | +0.16(+1.14%) |
Apr 13, 2010 | 13.96 | 14.08 | 13.92 | 14.02 | 322,211 | -0.04(-0.28%) |
Apr 12, 2010 | 14.04 | 14.08 | 13.71 | 14.06 | 240,510 | -0.10(-0.71%) |
Apr 09, 2010 | 13.84 | 14.40 | 13.84 | 14.16 | 235,943 | +0.38(+2.76%) |
Apr 08, 2010 | 13.58 | 14.05 | 13.42 | 13.78 | 295,234 | +0.12(+0.88%) |
Apr 07, 2010 | 14.10 | 14.10 | 13.54 | 13.66 | 593,700 | -0.38(-2.71%) |
Apr 06, 2010 | 14.27 | 15.25 | 14.01 | 14.04 | 751,192 | -0.03(-0.21%) |
Apr 05, 2010 | 13.56 | 14.35 | 13.56 | 14.07 | 726,803 | +0.65(+4.84%) |
Apr 01, 2010 | 11.30 | 13.42 | 13.42 | 13.42 | 1,277,300 | +2.18(+19.40%) |
Mar 31, 2010 | 10.53 | 11.57 | 10.40 | 11.24 | 458,299 | +0.68(+6.44%) |
Mar 30, 2010 | 10.63 | 10.95 | 10.49 | 10.56 | 206,487 | -0.08(-0.75%) |
Mar 29, 2010 | 10.65 | 10.87 | 10.55 | 10.64 | 248,068 | -0.01(-0.09%) |
Mar 26, 2010 | 10.85 | 10.98 | 10.58 | 10.65 | 226,330 | -0.17(-1.57%) |
Mar 25, 2010 | 11.40 | 11.43 | 10.81 | 10.82 | 221,115 | -0.52(-4.59%) |
Mar 24, 2010 | 11.56 | 11.58 | 11.26 | 11.34 | 216,230 | -0.26(-2.24%) |
Mar 23, 2010 | 11.47 | 11.63 | 11.22 | 11.60 | 195,910 | +0.09(+0.78%) |
Mar 22, 2010 | 11.39 | 11.65 | 11.14 | 11.51 | 159,444 | +0.04(+0.35%) |
Mar 19, 2010 | 12.11 | 12.11 | 11.43 | 11.47 | 413,408 | -0.56(-4.66%) |
Mar 18, 2010 | 12.20 | 12.33 | 11.81 | 12.03 | 269,407 | -0.16(-1.31%) |
Mar 17, 2010 | 11.99 | 12.32 | 11.99 | 12.19 | 245,370 | +0.19(+1.58%) |
Mar 16, 2010 | 12.04 | 12.11 | 11.75 | 12.00 | 220,137 | +0.00(+0.00%) |
Mar 15, 2010 | 11.78 | 12.35 | 11.75 | 12.00 | 401,127 | -0.05(-0.41%) |
Mar 12, 2010 | 11.50 | 12.32 | 11.45 | 12.05 | 715,467 | +0.63(+5.52%) |
Mar 11, 2010 | 11.15 | 11.48 | 10.91 | 11.42 | 211,083 | +0.14(+1.24%) |
Mar 10, 2010 | 10.50 | 11.43 | 10.50 | 11.28 | 437,595 | +0.78(+7.43%) |
Mar 09, 2010 | 9.750 | 10.67 | 9.510 | 10.50 | 411,715 | +0.57(+5.74%) |
Mar 08, 2010 | 10.02 | 10.09 | 9.700 | 9.930 | 275,738 | -0.10(-1.00%) |
Mar 05, 2010 | 9.870 | 10.05 | 9.740 | 10.03 | 645,230 | +0.29(+2.98%) |
Mar 04, 2010 | 9.600 | 9.860 | 9.560 | 9.740 | 263,306 | +0.14(+1.46%) |
Mar 03, 2010 | 9.730 | 10.00 | 9.560 | 9.600 | 244,177 | -0.05(-0.52%) |
Mar 02, 2010 | 9.640 | 9.840 | 9.600 | 9.650 | 201,784 | +0.06(+0.63%) |
Mar 01, 2010 | 9.120 | 9.850 | 9.120 | 9.590 | 311,819 | +0.49(+5.38%) |
Feb 26, 2010 | 9.430 | 9.510 | 9.020 | 9.100 | 256,348 | -0.37(-3.91%) |
Feb 25, 2010 | 9.320 | 9.500 | 8.890 | 9.470 | 224,650 | -0.03(-0.32%) |
Feb 24, 2010 | 9.740 | 9.810 | 9.470 | 9.500 | 121,541 | -0.21(-2.16%) |
Feb 23, 2010 | 10.00 | 10.06 | 9.460 | 9.710 | 314,506 | -0.29(-2.90%) |
Feb 22, 2010 | 10.13 | 10.35 | 10.00 | 10.00 | 143,349 | -0.11(-1.09%) |
Feb 19, 2010 | 10.21 | 10.31 | 10.05 | 10.11 | 130,703 | -0.11(-1.08%) |
Feb 18, 2010 | 10.40 | 10.43 | 10.13 | 10.22 | 120,012 | -0.20(-1.92%) |
Feb 17, 2010 | 10.58 | 10.66 | 10.34 | 10.42 | 207,364 | -0.09(-0.86%) |
Feb 16, 2010 | 10.22 | 10.51 | 10.21 | 10.51 | 169,902 | +0.41(+4.06%) |
Feb 12, 2010 | 9.950 | 10.10 | 10.10 | 10.10 | 228,800 | -0.02(-0.20%) |
Feb 11, 2010 | 9.700 | 10.15 | 9.600 | 10.12 | 184,799 | +0.35(+3.58%) |
Feb 10, 2010 | 9.490 | 9.815 | 9.390 | 9.770 | 304,083 | +0.21(+2.20%) |
Feb 09, 2010 | 9.860 | 9.860 | 9.360 | 9.560 | 504,227 | -0.16(-1.65%) |
Feb 08, 2010 | 9.700 | 10.17 | 9.570 | 9.720 | 383,923 | +0.04(+0.41%) |
Feb 05, 2010 | 10.03 | 10.26 | 9.500 | 9.680 | 350,104 | -0.41(-4.06%) |
Feb 04, 2010 | 10.31 | 10.40 | 10.00 | 10.09 | 281,209 | -0.34(-3.26%) |
Feb 03, 2010 | 10.59 | 10.73 | 10.25 | 10.43 | 160,856 | -0.17(-1.60%) |
Feb 02, 2010 | 10.47 | 10.71 | 10.33 | 10.60 | 185,737 | +0.13(+1.24%) |