Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.00 | 12.36 | 12.00 | 12.25 | 2,389 | +0.40(+3.38%) |
Apr 29, 2010 | 11.85 | 11.89 | 11.79 | 11.85 | 3,887 | +0.50(+4.41%) |
Apr 28, 2010 | 11.58 | 11.58 | 11.35 | 11.35 | 2,051 | +0.12(+1.07%) |
Apr 27, 2010 | 11.50 | 11.50 | 11.23 | 11.23 | 2,023 | -0.67(-5.63%) |
Apr 26, 2010 | 11.94 | 11.94 | 11.88 | 11.90 | 821 | -0.04(-0.34%) |
Apr 23, 2010 | 11.94 | 11.99 | 11.89 | 11.94 | 947 | +0.24(+2.05%) |
Apr 22, 2010 | 11.65 | 11.70 | 11.61 | 11.70 | 1,504 | -0.20(-1.68%) |
Apr 21, 2010 | 11.90 | 11.90 | 11.90 | 11.90 | 736 | -0.25(-2.06%) |
Apr 20, 2010 | 12.10 | 12.19 | 12.10 | 12.15 | 606 | +0.20(+1.67%) |
Apr 19, 2010 | 12.04 | 12.19 | 11.95 | 11.95 | 4,912 | -0.05(-0.42%) |
Apr 16, 2010 | 12.24 | 12.24 | 12.00 | 12.00 | 1,019 | -0.40(-3.23%) |
Apr 15, 2010 | 12.47 | 12.47 | 12.40 | 12.40 | 1,854 | -0.23(-1.82%) |
Apr 14, 2010 | 12.52 | 12.63 | 12.51 | 12.63 | 1,314 | -0.73(-5.46%) |
Apr 13, 2010 | 13.37 | 13.37 | 13.32 | 13.36 | 1,414 | -0.07(-0.52%) |
Apr 12, 2010 | 13.41 | 13.43 | 13.41 | 13.43 | 708 | +0.11(+0.83%) |
Apr 09, 2010 | 13.26 | 13.37 | 13.23 | 13.32 | 858 | -0.02(-0.15%) |
Apr 08, 2010 | 13.37 | 13.41 | 13.25 | 13.34 | 682 | +0.01(+0.08%) |
Apr 07, 2010 | 13.46 | 13.47 | 13.33 | 13.33 | 938 | -0.18(-1.33%) |
Apr 06, 2010 | 13.32 | 13.51 | 13.32 | 13.51 | 1,397 | -0.02(-0.15%) |
Apr 05, 2010 | 13.62 | 13.62 | 13.53 | 13.53 | 1,681 | +0.03(+0.22%) |
Apr 01, 2010 | 13.50 | 13.50 | 13.50 | 0 | +0.30(+2.27%) | |
Mar 31, 2010 | 13.20 | 13.26 | 13.20 | 13.20 | 4,784 | +0.22(+1.69%) |
Mar 30, 2010 | 12.95 | 13.07 | 12.95 | 12.98 | 1,579 | -0.22(-1.67%) |
Mar 29, 2010 | 13.20 | 13.20 | 13.20 | 13.20 | 1,221 | +0.19(+1.46%) |
Mar 26, 2010 | 13.02 | 13.02 | 13.01 | 13.01 | 326 | +0.17(+1.32%) |
Mar 25, 2010 | 12.93 | 12.94 | 12.84 | 12.84 | 2,074 | +0.09(+0.71%) |
Mar 24, 2010 | 12.88 | 12.88 | 12.75 | 12.75 | 475 | -0.32(-2.45%) |
Mar 23, 2010 | 13.05 | 13.07 | 12.99 | 13.07 | 2,394 | +0.13(+1.00%) |
Mar 22, 2010 | 12.72 | 12.94 | 12.72 | 12.94 | 1,615 | +0.19(+1.49%) |
Mar 19, 2010 | 12.73 | 12.75 | 12.73 | 12.75 | 642 | -0.29(-2.22%) |
Mar 18, 2010 | 13.13 | 13.13 | 12.90 | 13.04 | 1,742 | -0.16(-1.21%) |
Mar 17, 2010 | 13.24 | 13.25 | 13.20 | 13.20 | 3,087 | -0.20(-1.49%) |
Mar 16, 2010 | 13.37 | 13.42 | 13.37 | 13.40 | 2,624 | +0.30(+2.29%) |
Mar 15, 2010 | 13.10 | 13.10 | 13.10 | 13.10 | 1,833 | -0.02(-0.15%) |
Mar 12, 2010 | 13.20 | 13.33 | 13.12 | 13.12 | 1,359 | +0.37(+2.90%) |
Mar 11, 2010 | 12.82 | 12.86 | 12.75 | 12.75 | 773 | +0.05(+0.39%) |
Mar 10, 2010 | 12.73 | 12.73 | 12.70 | 12.70 | 2,844 | +0.15(+1.20%) |
Mar 09, 2010 | 12.58 | 12.70 | 12.55 | 12.55 | 5,905 | -0.10(-0.79%) |
Mar 08, 2010 | 12.79 | 12.79 | 12.65 | 12.65 | 3,454 | +0.05(+0.40%) |
Mar 05, 2010 | 12.60 | 12.60 | 12.60 | 12.60 | 598 | +0.05(+0.40%) |
Mar 04, 2010 | 12.60 | 12.60 | 12.55 | 12.55 | 1,102 | +0.06(+0.48%) |
Mar 03, 2010 | 12.42 | 12.55 | 12.42 | 12.49 | 2,150 | +0.34(+2.80%) |
Mar 02, 2010 | 12.13 | 12.15 | 12.13 | 12.15 | 644 | +0.00(+0.00%) |
Mar 01, 2010 | 12.25 | 12.25 | 12.10 | 12.15 | 1,774 | +0.10(+0.83%) |
Feb 26, 2010 | 12.14 | 12.14 | 11.96 | 12.05 | 600 | +0.09(+0.75%) |
Feb 25, 2010 | 11.79 | 11.96 | 11.70 | 11.96 | 3,370 | +0.11(+0.93%) |
Feb 24, 2010 | 11.85 | 11.85 | 11.85 | 11.85 | 1,566 | +0.01(+0.08%) |
Feb 23, 2010 | 12.05 | 12.05 | 11.84 | 11.84 | 4,424 | -0.16(-1.33%) |
Feb 22, 2010 | 12.01 | 12.01 | 11.98 | 12.00 | 2,528 | +0.02(+0.17%) |
Feb 19, 2010 | 11.94 | 11.98 | 11.94 | 11.98 | 398 | -0.09(-0.75%) |
Feb 18, 2010 | 12.04 | 12.07 | 12.00 | 12.07 | 3,551 | -0.12(-0.95%) |
Feb 17, 2010 | 12.14 | 12.19 | 12.05 | 12.19 | 60,030 | +0.09(+0.71%) |
Feb 16, 2010 | 11.96 | 12.20 | 11.96 | 12.10 | 1,816 | +0.30(+2.54%) |
Feb 12, 2010 | 11.80 | 11.80 | 11.80 | 0 | -0.10(-0.84%) | |
Feb 11, 2010 | 11.93 | 12.09 | 11.90 | 11.90 | 693 | +0.02(+0.17%) |
Feb 10, 2010 | 11.82 | 11.90 | 11.82 | 11.88 | 1,211 | -0.27(-2.22%) |
Feb 09, 2010 | 11.99 | 12.15 | 11.75 | 12.15 | 1,287 | +0.65(+5.65%) |
Feb 08, 2010 | 11.49 | 11.80 | 11.49 | 11.50 | 3,412 | -0.17(-1.46%) |
Feb 05, 2010 | 11.76 | 11.86 | 11.67 | 11.67 | 217,465 | -0.28(-2.34%) |
Feb 04, 2010 | 11.95 | 11.95 | 11.95 | 11.95 | 126 | -0.33(-2.69%) |
Feb 03, 2010 | 12.38 | 12.41 | 12.28 | 12.28 | 20,886 | -0.32(-2.54%) |
Feb 02, 2010 | 12.40 | 12.60 | 12.40 | 12.60 | 413 | +0.20(+1.61%) |