Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.88 | 12.00 | 11.73 | 11.94 | 84,540 | +0.15(+1.26%) |
Apr 29, 2010 | 11.78 | 11.95 | 11.70 | 11.79 | 74,434 | +0.01(+0.11%) |
Apr 28, 2010 | 11.77 | 11.78 | 11.52 | 11.77 | 60,913 | +0.25(+2.18%) |
Apr 27, 2010 | 11.72 | 11.72 | 11.22 | 11.52 | 99,981 | -0.11(-0.93%) |
Apr 26, 2010 | 11.31 | 11.80 | 11.31 | 11.63 | 154,576 | +0.34(+3.02%) |
Apr 23, 2010 | 10.85 | 11.30 | 10.85 | 11.29 | 91,106 | +0.40(+3.64%) |
Apr 22, 2010 | 10.77 | 11.04 | 10.77 | 10.89 | 80,236 | +0.01(+0.06%) |
Apr 21, 2010 | 10.89 | 10.99 | 10.46 | 10.89 | 61,730 | -0.02(-0.17%) |
Apr 20, 2010 | 10.55 | 10.98 | 10.46 | 10.91 | 110,812 | +0.50(+4.85%) |
Apr 19, 2010 | 10.46 | 10.49 | 10.34 | 10.40 | 34,818 | -0.06(-0.56%) |
Apr 16, 2010 | 10.31 | 10.54 | 10.31 | 10.46 | 46,757 | +0.00(+0.00%) |
Apr 15, 2010 | 10.58 | 10.58 | 10.24 | 10.46 | 98,336 | -0.10(-0.93%) |
Apr 14, 2010 | 10.48 | 10.63 | 10.47 | 10.56 | 62,052 | -0.07(-0.62%) |
Apr 13, 2010 | 10.67 | 10.67 | 10.53 | 10.62 | 31,580 | +0.04(+0.39%) |
Apr 12, 2010 | 10.55 | 10.85 | 10.49 | 10.58 | 70,354 | +0.10(+0.94%) |
Apr 09, 2010 | 10.31 | 10.59 | 10.28 | 10.48 | 95,446 | +0.18(+1.73%) |
Apr 08, 2010 | 10.28 | 10.42 | 10.21 | 10.31 | 69,593 | +0.00(+0.00%) |
Apr 07, 2010 | 10.11 | 10.35 | 10.11 | 10.31 | 135,797 | +0.14(+1.36%) |
Apr 06, 2010 | 10.06 | 10.21 | 10.00 | 10.17 | 111,527 | +0.07(+0.70%) |
Apr 05, 2010 | 9.998 | 10.23 | 9.921 | 10.10 | 169,214 | +0.17(+1.71%) |
Apr 01, 2010 | 9.921 | 9.927 | 9.927 | 9.927 | 50,710 | +0.07(+0.75%) |
Mar 31, 2010 | 9.792 | 9.918 | 9.783 | 9.853 | 31,889 | +0.06(+0.61%) |
Mar 30, 2010 | 9.829 | 9.829 | 9.653 | 9.793 | 61,093 | +0.08(+0.78%) |
Mar 29, 2010 | 9.693 | 9.752 | 9.677 | 9.718 | 48,815 | +0.05(+0.56%) |
Mar 26, 2010 | 9.719 | 9.719 | 9.597 | 9.664 | 36,041 | +0.03(+0.35%) |
Mar 25, 2010 | 9.826 | 9.826 | 9.597 | 9.630 | 49,861 | -0.05(-0.54%) |
Mar 24, 2010 | 9.643 | 9.737 | 9.578 | 9.682 | 50,120 | +0.08(+0.81%) |
Mar 23, 2010 | 9.292 | 9.942 | 9.292 | 9.604 | 121,515 | +0.39(+4.20%) |
Mar 22, 2010 | 9.075 | 9.374 | 8.607 | 9.217 | 277,828 | +0.20(+2.19%) |
Mar 19, 2010 | 9.319 | 9.350 | 9.020 | 9.020 | 315,187 | -0.23(-2.54%) |
Mar 18, 2010 | 9.762 | 9.762 | 9.252 | 9.255 | 222,349 | -0.40(-4.11%) |
Mar 17, 2010 | 9.871 | 9.994 | 9.625 | 9.652 | 102,328 | -0.27(-2.77%) |
Mar 16, 2010 | 10.17 | 10.17 | 9.798 | 9.926 | 90,763 | -0.23(-2.28%) |
Mar 15, 2010 | 10.16 | 10.25 | 10.000 | 10.16 | 116,927 | -0.27(-2.58%) |
Mar 12, 2010 | 10.37 | 10.52 | 10.17 | 10.43 | 58,264 | +0.04(+0.37%) |
Mar 11, 2010 | 10.27 | 10.39 | 10.10 | 10.39 | 68,534 | +0.12(+1.14%) |
Mar 10, 2010 | 10.10 | 10.27 | 10.02 | 10.27 | 47,927 | +0.23(+2.31%) |
Mar 09, 2010 | 10.04 | 10.24 | 9.948 | 10.04 | 119,457 | -0.01(-0.12%) |
Mar 08, 2010 | 10.23 | 10.37 | 10.04 | 10.05 | 49,481 | -0.32(-3.09%) |
Mar 05, 2010 | 10.19 | 10.37 | 10.14 | 10.37 | 40,957 | +0.24(+2.38%) |
Mar 04, 2010 | 10.34 | 10.36 | 10.13 | 10.13 | 48,957 | -0.23(-2.27%) |
Mar 03, 2010 | 10.33 | 10.37 | 10.18 | 10.37 | 71,153 | +0.13(+1.28%) |
Mar 02, 2010 | 10.19 | 10.30 | 9.972 | 10.23 | 59,397 | +0.09(+0.92%) |
Mar 01, 2010 | 10.28 | 10.28 | 9.957 | 10.14 | 74,269 | -0.04(-0.43%) |
Feb 26, 2010 | 10.22 | 10.31 | 10.09 | 10.19 | 15,930 | +0.08(+0.75%) |
Feb 25, 2010 | 10.02 | 10.12 | 9.917 | 10.11 | 55,947 | +0.10(+1.01%) |
Feb 24, 2010 | 10.03 | 10.18 | 9.936 | 10.01 | 27,881 | +0.02(+0.23%) |
Feb 23, 2010 | 10.11 | 10.16 | 9.903 | 9.985 | 97,879 | -0.26(-2.54%) |
Feb 22, 2010 | 10.31 | 10.31 | 10.13 | 10.25 | 78,194 | +0.05(+0.50%) |
Feb 19, 2010 | 10.14 | 10.24 | 10.13 | 10.19 | 14,054 | -0.08(-0.80%) |
Feb 18, 2010 | 10.29 | 10.29 | 10.24 | 10.28 | 3,962 | +0.05(+0.44%) |
Feb 17, 2010 | 10.21 | 10.31 | 10.16 | 10.23 | 26,869 | +0.03(+0.27%) |
Feb 16, 2010 | 10.21 | 10.27 | 10.05 | 10.20 | 86,795 | +0.08(+0.75%) |
Feb 12, 2010 | 9.849 | 10.13 | 10.13 | 10.13 | 83,739 | +0.26(+2.61%) |
Feb 11, 2010 | 9.552 | 10.09 | 9.552 | 9.870 | 74,966 | +0.25(+2.55%) |
Feb 10, 2010 | 9.767 | 9.767 | 9.482 | 9.624 | 93,943 | +0.14(+1.42%) |
Feb 09, 2010 | 9.455 | 9.609 | 9.342 | 9.489 | 56,880 | +0.17(+1.87%) |
Feb 08, 2010 | 9.327 | 9.479 | 9.179 | 9.315 | 62,461 | +0.10(+1.12%) |
Feb 05, 2010 | 9.342 | 9.497 | 9.051 | 9.212 | 97,671 | -0.08(-0.91%) |
Feb 04, 2010 | 9.800 | 9.860 | 9.185 | 9.297 | 148,136 | -0.57(-5.81%) |
Feb 03, 2010 | 10.16 | 10.36 | 9.870 | 9.870 | 60,915 | -0.29(-2.84%) |
Feb 02, 2010 | 9.806 | 10.21 | 9.676 | 10.16 | 82,034 | +0.30(+3.00%) |