Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.90 | 14.11 | 13.70 | 13.80 | 993,824 | -0.20(-1.43%) |
Apr 29, 2010 | 13.61 | 14.09 | 13.47 | 14.00 | 1,370,106 | +0.10(+0.72%) |
Apr 28, 2010 | 13.89 | 14.21 | 13.54 | 13.90 | 826,781 | +0.03(+0.22%) |
Apr 27, 2010 | 13.85 | 14.08 | 13.79 | 13.87 | 946,798 | -0.12(-0.86%) |
Apr 26, 2010 | 13.85 | 14.04 | 13.78 | 13.99 | 661,954 | +0.17(+1.23%) |
Apr 23, 2010 | 13.36 | 13.82 | 13.32 | 13.82 | 450,924 | +0.40(+2.98%) |
Apr 22, 2010 | 12.95 | 13.42 | 12.91 | 13.42 | 520,089 | +0.31(+2.36%) |
Apr 21, 2010 | 13.19 | 13.35 | 12.75 | 13.11 | 477,016 | +0.02(+0.15%) |
Apr 20, 2010 | 12.76 | 13.20 | 12.76 | 13.09 | 1,030 | +0.35(+2.75%) |
Apr 19, 2010 | 13.03 | 13.07 | 12.38 | 12.74 | 909,255 | -0.43(-3.26%) |
Apr 16, 2010 | 13.50 | 13.68 | 12.86 | 13.17 | 740,285 | -0.43(-3.16%) |
Apr 15, 2010 | 13.52 | 13.87 | 13.38 | 13.60 | 424,027 | -0.03(-0.22%) |
Apr 14, 2010 | 13.20 | 13.67 | 13.13 | 13.63 | 2,186,024 | +0.69(+5.33%) |
Apr 13, 2010 | 12.79 | 12.98 | 12.49 | 12.94 | 376,901 | +0.05(+0.39%) |
Apr 12, 2010 | 13.15 | 13.19 | 12.86 | 12.89 | 629,079 | -0.12(-0.92%) |
Apr 09, 2010 | 13.05 | 13.17 | 12.93 | 13.01 | 487,541 | +0.09(+0.70%) |
Apr 08, 2010 | 13.08 | 13.25 | 12.76 | 12.92 | 851,878 | -0.27(-2.05%) |
Apr 07, 2010 | 12.99 | 13.29 | 12.95 | 13.19 | 995,608 | +0.19(+1.46%) |
Apr 06, 2010 | 12.96 | 13.25 | 12.91 | 13.00 | 869,154 | -0.06(-0.46%) |
Apr 05, 2010 | 12.32 | 13.12 | 12.21 | 13.06 | 1,163,413 | +0.86(+7.05%) |
Apr 01, 2010 | 11.71 | 12.20 | 12.20 | 12.20 | 1,031,100 | +0.68(+5.90%) |
Mar 31, 2010 | 11.44 | 11.72 | 11.38 | 11.52 | 382,296 | -0.02(-0.17%) |
Mar 30, 2010 | 11.28 | 11.60 | 11.17 | 11.54 | 521,542 | +0.39(+3.50%) |
Mar 29, 2010 | 11.17 | 11.30 | 10.93 | 11.15 | 342,547 | +0.10(+0.90%) |
Mar 26, 2010 | 11.22 | 11.73 | 11.04 | 11.05 | 777,969 | -0.17(-1.52%) |
Mar 25, 2010 | 11.03 | 11.43 | 10.86 | 11.22 | 1,036,893 | +0.39(+3.60%) |
Mar 24, 2010 | 10.96 | 11.01 | 10.59 | 10.83 | 241,903 | -0.14(-1.28%) |
Mar 23, 2010 | 10.89 | 11.01 | 10.67 | 10.97 | 284,825 | -0.01(-0.09%) |
Mar 22, 2010 | 11.02 | 11.07 | 10.84 | 10.98 | 227,065 | -0.08(-0.72%) |
Mar 19, 2010 | 11.04 | 11.16 | 10.88 | 11.06 | 522,778 | -0.05(-0.45%) |
Mar 18, 2010 | 11.23 | 11.25 | 10.89 | 11.11 | 193,401 | -0.03(-0.27%) |
Mar 17, 2010 | 11.26 | 11.44 | 11.14 | 11.14 | 542,299 | -0.06(-0.54%) |
Mar 16, 2010 | 11.11 | 11.22 | 10.91 | 11.20 | 509,637 | +0.19(+1.73%) |
Mar 15, 2010 | 10.90 | 11.09 | 10.88 | 11.01 | 240,137 | -0.16(-1.43%) |
Mar 12, 2010 | 11.08 | 11.22 | 10.90 | 11.17 | 503,414 | +0.14(+1.27%) |
Mar 11, 2010 | 10.71 | 11.06 | 10.59 | 11.03 | 748,839 | +0.26(+2.41%) |
Mar 10, 2010 | 10.40 | 10.88 | 10.34 | 10.77 | 842,773 | +0.39(+3.76%) |
Mar 09, 2010 | 10.04 | 10.39 | 9.970 | 10.38 | 406,599 | +0.28(+2.77%) |
Mar 08, 2010 | 10.01 | 10.20 | 9.870 | 10.10 | 605,256 | +0.14(+1.41%) |
Mar 05, 2010 | 9.700 | 10.06 | 9.700 | 9.960 | 254,308 | +0.29(+3.00%) |
Mar 04, 2010 | 9.680 | 9.860 | 9.650 | 9.670 | 102,378 | -0.04(-0.41%) |
Mar 03, 2010 | 10.02 | 10.16 | 9.680 | 9.710 | 215,394 | -0.24(-2.41%) |
Mar 02, 2010 | 9.880 | 10.12 | 9.810 | 9.950 | 331,343 | +0.08(+0.81%) |
Mar 01, 2010 | 9.520 | 10.03 | 9.490 | 9.870 | 417,518 | +0.36(+3.79%) |
Feb 26, 2010 | 8.900 | 9.610 | 8.790 | 9.510 | 667,710 | +0.67(+7.58%) |
Feb 25, 2010 | 8.700 | 8.840 | 8.500 | 8.840 | 288,619 | +0.08(+0.91%) |
Feb 24, 2010 | 8.140 | 8.800 | 8.000 | 8.760 | 706,902 | +0.72(+8.96%) |
Feb 23, 2010 | 8.200 | 8.250 | 7.900 | 8.040 | 427,669 | -0.17(-2.07%) |
Feb 22, 2010 | 8.240 | 8.280 | 7.990 | 8.210 | 268,127 | -0.06(-0.73%) |
Feb 19, 2010 | 8.310 | 8.350 | 8.150 | 8.270 | 282,884 | -0.14(-1.66%) |
Feb 18, 2010 | 8.520 | 8.560 | 8.340 | 8.410 | 329,502 | -0.09(-1.06%) |
Feb 17, 2010 | 8.300 | 8.560 | 8.290 | 8.500 | 356,485 | +0.20(+2.41%) |
Feb 16, 2010 | 8.050 | 8.320 | 7.930 | 8.300 | 272,547 | +0.37(+4.67%) |
Feb 12, 2010 | 7.700 | 7.930 | 7.930 | 7.930 | 227,600 | +0.11(+1.41%) |
Feb 11, 2010 | 7.720 | 7.960 | 7.670 | 7.820 | 521,742 | +0.14(+1.82%) |
Feb 10, 2010 | 7.800 | 7.800 | 7.520 | 7.680 | 365,709 | -0.08(-1.03%) |
Feb 09, 2010 | 7.830 | 7.910 | 7.590 | 7.760 | 343,243 | -0.06(-0.77%) |
Feb 08, 2010 | 7.990 | 7.990 | 7.760 | 7.820 | 322,853 | -0.08(-1.01%) |
Feb 05, 2010 | 8.300 | 8.300 | 7.720 | 7.900 | 322,008 | -0.33(-4.01%) |
Feb 04, 2010 | 8.500 | 8.560 | 8.100 | 8.230 | 260,531 | -0.31(-3.63%) |
Feb 03, 2010 | 8.710 | 8.740 | 8.540 | 8.540 | 106,263 | -0.12(-1.39%) |
Feb 02, 2010 | 8.670 | 8.750 | 8.610 | 8.660 | 183,795 | -0.18(-2.04%) |