Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.48 | 12.55 | 11.80 | 12.00 | 171,237 | -0.36(-2.91%) |
Apr 29, 2010 | 12.07 | 12.50 | 11.99 | 12.36 | 135,513 | +0.33(+2.74%) |
Apr 28, 2010 | 12.23 | 12.45 | 11.92 | 12.03 | 213,493 | -0.16(-1.31%) |
Apr 27, 2010 | 13.48 | 13.48 | 11.88 | 12.19 | 501,721 | -1.15(-8.62%) |
Apr 26, 2010 | 14.00 | 14.10 | 13.30 | 13.34 | 273,749 | -0.62(-4.44%) |
Apr 23, 2010 | 14.10 | 14.33 | 13.93 | 13.96 | 95,463 | -0.09(-0.64%) |
Apr 22, 2010 | 14.50 | 14.52 | 13.76 | 14.05 | 413,156 | -0.47(-3.24%) |
Apr 21, 2010 | 14.68 | 14.81 | 14.26 | 14.52 | 199,994 | -0.09(-0.62%) |
Apr 20, 2010 | 14.05 | 14.65 | 14.01 | 14.61 | 140,792 | +0.54(+3.84%) |
Apr 19, 2010 | 14.40 | 14.54 | 14.01 | 14.07 | 76,268 | -0.31(-2.16%) |
Apr 16, 2010 | 14.24 | 14.57 | 13.88 | 14.38 | 143,187 | +0.22(+1.55%) |
Apr 15, 2010 | 13.70 | 14.25 | 13.70 | 14.16 | 168,082 | +0.50(+3.66%) |
Apr 14, 2010 | 13.70 | 13.85 | 13.45 | 13.66 | 556,927 | +0.18(+1.34%) |
Apr 13, 2010 | 13.76 | 13.80 | 13.42 | 13.48 | 118,499 | -0.28(-2.03%) |
Apr 12, 2010 | 14.00 | 14.01 | 13.61 | 13.76 | 120,953 | -0.01(-0.07%) |
Apr 09, 2010 | 13.70 | 13.95 | 13.52 | 13.77 | 71,255 | +0.10(+0.73%) |
Apr 08, 2010 | 14.20 | 14.20 | 13.66 | 13.67 | 74,872 | -0.36(-2.57%) |
Apr 07, 2010 | 14.62 | 14.65 | 13.87 | 14.03 | 107,746 | -0.39(-2.70%) |
Apr 06, 2010 | 14.05 | 14.64 | 14.00 | 14.42 | 161,750 | +0.42(+3.00%) |
Apr 05, 2010 | 13.85 | 14.06 | 13.70 | 14.00 | 99,935 | +0.28(+2.04%) |
Apr 01, 2010 | 13.48 | 13.72 | 13.72 | 13.72 | 262,100 | +0.27(+2.01%) |
Mar 31, 2010 | 13.60 | 13.80 | 13.25 | 13.45 | 263,179 | -0.24(-1.75%) |
Mar 30, 2010 | 13.21 | 13.75 | 13.21 | 13.69 | 272,018 | +0.44(+3.32%) |
Mar 29, 2010 | 13.76 | 13.76 | 13.05 | 13.25 | 507,120 | -0.37(-2.72%) |
Mar 26, 2010 | 14.53 | 14.53 | 13.55 | 13.62 | 685,398 | -0.63(-4.42%) |
Mar 25, 2010 | 15.35 | 15.70 | 14.00 | 14.25 | 1,213,399 | -0.85(-5.63%) |