Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.09 | 12.12 | 11.89 | 11.89 | 29,833 | -0.25(-2.07%) |
Apr 29, 2010 | 11.98 | 12.15 | 11.98 | 12.15 | 12,595 | +0.23(+1.91%) |
Apr 28, 2010 | 11.93 | 11.99 | 11.85 | 11.92 | 14,592 | +0.06(+0.48%) |
Apr 27, 2010 | 12.16 | 12.16 | 11.86 | 11.86 | 24,538 | -0.51(-4.14%) |
Apr 26, 2010 | 12.43 | 12.45 | 12.37 | 12.37 | 14,450 | +0.06(+0.46%) |
Apr 23, 2010 | 12.27 | 12.32 | 12.25 | 12.32 | 5,935 | -0.02(-0.20%) |
Apr 22, 2010 | 12.25 | 12.34 | 12.18 | 12.34 | 8,901 | +0.06(+0.53%) |
Apr 21, 2010 | 12.32 | 12.32 | 12.19 | 12.28 | 22,584 | +0.01(+0.07%) |
Apr 20, 2010 | 12.28 | 12.28 | 12.21 | 12.27 | 16,406 | +0.10(+0.80%) |
Apr 19, 2010 | 12.08 | 12.18 | 12.04 | 12.17 | 37,628 | -0.15(-1.22%) |
Apr 16, 2010 | 12.55 | 12.55 | 12.27 | 12.32 | 10,147 | -0.47(-3.65%) |
Apr 15, 2010 | 12.75 | 12.82 | 12.75 | 12.79 | 12,157 | -0.05(-0.38%) |
Apr 14, 2010 | 12.76 | 12.86 | 12.76 | 12.84 | 11,315 | +0.17(+1.35%) |
Apr 13, 2010 | 12.61 | 12.67 | 12.54 | 12.67 | 12,898 | -0.10(-0.76%) |
Apr 12, 2010 | 12.77 | 12.83 | 12.71 | 12.76 | 24,596 | -0.18(-1.38%) |
Apr 09, 2010 | 12.87 | 12.94 | 12.87 | 12.94 | 16,606 | +0.11(+0.82%) |
Apr 08, 2010 | 12.76 | 12.84 | 12.66 | 12.84 | 8,822 | +0.07(+0.51%) |
Apr 07, 2010 | 12.92 | 12.92 | 12.71 | 12.77 | 17,469 | -0.19(-1.50%) |
Apr 06, 2010 | 12.84 | 12.98 | 12.84 | 12.97 | 8,951 | +0.05(+0.37%) |
Apr 05, 2010 | 12.88 | 12.96 | 12.86 | 12.92 | 6,903 | +0.17(+1.34%) |
Apr 01, 2010 | 12.66 | 12.75 | 12.75 | 12.75 | 51,326 | +0.36(+2.89%) |
Mar 31, 2010 | 12.34 | 12.44 | 12.32 | 12.39 | 7,680 | -0.12(-0.97%) |
Mar 30, 2010 | 12.46 | 12.52 | 12.42 | 12.51 | 34,309 | +0.14(+1.16%) |
Mar 29, 2010 | 12.32 | 12.38 | 12.31 | 12.37 | 17,422 | +0.15(+1.22%) |
Mar 26, 2010 | 12.28 | 12.34 | 12.18 | 12.22 | 12,520 | +0.19(+1.55%) |
Mar 25, 2010 | 12.24 | 12.24 | 12.03 | 12.03 | 10,824 | -0.11(-0.94%) |
Mar 24, 2010 | 12.16 | 12.23 | 12.15 | 12.15 | 8,059 | -0.16(-1.32%) |
Mar 23, 2010 | 12.32 | 12.32 | 12.19 | 12.31 | 5,304 | -0.04(-0.34%) |
Mar 22, 2010 | 12.21 | 12.37 | 12.21 | 12.35 | 11,387 | -0.02(-0.13%) |
Mar 19, 2010 | 12.45 | 12.45 | 12.33 | 12.37 | 3,883 | +0.03(+0.23%) |
Mar 18, 2010 | 12.41 | 12.41 | 12.34 | 12.34 | 1,288 | -0.07(-0.54%) |
Mar 17, 2010 | 12.41 | 12.49 | 12.38 | 12.41 | 6,193 | +0.07(+0.53%) |
Mar 16, 2010 | 12.28 | 12.36 | 12.24 | 12.34 | 19,323 | +0.10(+0.78%) |
Mar 15, 2010 | 12.25 | 12.25 | 12.25 | 12.25 | 9,070 | -0.17(-1.36%) |
Mar 12, 2010 | 12.52 | 12.54 | 12.39 | 12.41 | 12,025 | -0.14(-1.09%) |
Mar 11, 2010 | 12.50 | 12.55 | 12.39 | 12.55 | 9,850 | -0.02(-0.13%) |
Mar 10, 2010 | 12.59 | 12.64 | 12.53 | 12.57 | 13,083 | +0.02(+0.19%) |
Mar 09, 2010 | 12.53 | 12.64 | 12.49 | 12.54 | 18,642 | -0.01(-0.06%) |
Mar 08, 2010 | 12.49 | 12.59 | 12.49 | 12.55 | 13,525 | +0.10(+0.78%) |
Mar 05, 2010 | 12.37 | 12.49 | 12.35 | 12.45 | 38,909 | +0.28(+2.34%) |
Mar 04, 2010 | 12.17 | 12.25 | 12.12 | 12.17 | 12,853 | -0.15(-1.19%) |
Mar 03, 2010 | 12.29 | 12.48 | 12.29 | 12.32 | 56,637 | +0.10(+0.83%) |
Mar 02, 2010 | 12.18 | 12.25 | 12.18 | 12.22 | 9,445 | +0.18(+1.48%) |
Mar 01, 2010 | 12.06 | 12.08 | 12.02 | 12.04 | 2,566 | +0.21(+1.76%) |
Feb 26, 2010 | 11.73 | 11.83 | 11.67 | 11.83 | 16,771 | +0.10(+0.83%) |
Feb 25, 2010 | 11.61 | 11.73 | 11.49 | 11.73 | 9,265 | -0.13(-1.10%) |
Feb 24, 2010 | 11.70 | 11.88 | 11.70 | 11.86 | 9,003 | +0.31(+2.65%) |
Feb 23, 2010 | 11.70 | 11.72 | 11.54 | 11.55 | 10,351 | -0.11(-0.96%) |
Feb 22, 2010 | 11.76 | 11.76 | 11.67 | 11.67 | 4,113 | -0.13(-1.10%) |
Feb 19, 2010 | 11.71 | 11.81 | 11.66 | 11.80 | 10,499 | -0.11(-0.95%) |
Feb 18, 2010 | 11.87 | 11.91 | 11.78 | 11.91 | 5,260 | +0.05(+0.41%) |
Feb 17, 2010 | 11.84 | 11.87 | 11.80 | 11.86 | 3,596 | -0.02(-0.14%) |
Feb 16, 2010 | 11.73 | 11.88 | 11.73 | 11.88 | 3,629 | +0.26(+2.24%) |
Feb 12, 2010 | 11.54 | 11.62 | 11.62 | 11.62 | 8,000 | -0.22(-1.85%) |
Feb 11, 2010 | 11.72 | 11.84 | 11.64 | 11.84 | 7,111 | +0.17(+1.46%) |
Feb 10, 2010 | 11.59 | 11.72 | 11.52 | 11.67 | 8,181 | +0.25(+2.19%) |
Feb 09, 2010 | 11.32 | 11.51 | 11.27 | 11.42 | 34,450 | +0.25(+2.20%) |
Feb 08, 2010 | 11.25 | 11.33 | 11.17 | 11.17 | 7,006 | -0.14(-1.22%) |
Feb 05, 2010 | 11.31 | 11.31 | 11.02 | 11.31 | 47,070 | -0.14(-1.21%) |
Feb 04, 2010 | 11.78 | 11.78 | 11.45 | 11.45 | 31,416 | -0.54(-4.54%) |
Feb 03, 2010 | 12.05 | 12.10 | 11.95 | 11.99 | 16,441 | -0.03(-0.24%) |
Feb 02, 2010 | 11.88 | 12.02 | 11.86 | 12.02 | 53,821 | +0.16(+1.34%) |