Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.13 | 13.13 | 12.71 | 12.77 | 49,128 | -0.37(-2.82%) |
Apr 29, 2010 | 13.05 | 13.16 | 12.89 | 13.14 | 31,251 | +0.36(+2.83%) |
Apr 28, 2010 | 13.02 | 13.22 | 12.64 | 12.78 | 11,774 | -0.21(-1.60%) |
Apr 27, 2010 | 13.20 | 13.49 | 12.98 | 12.99 | 27,358 | -0.33(-2.45%) |
Apr 26, 2010 | 13.08 | 13.42 | 13.08 | 13.31 | 30,291 | +0.28(+2.15%) |
Apr 23, 2010 | 13.07 | 13.08 | 12.92 | 13.03 | 22,079 | -0.06(-0.48%) |
Apr 22, 2010 | 13.11 | 13.23 | 12.87 | 13.10 | 41,814 | +0.09(+0.70%) |
Apr 21, 2010 | 12.93 | 13.35 | 12.93 | 13.01 | 37,854 | +0.13(+0.98%) |
Apr 20, 2010 | 12.22 | 12.95 | 12.22 | 12.88 | 77,872 | +0.65(+5.33%) |
Apr 19, 2010 | 12.30 | 12.36 | 12.06 | 12.23 | 40,367 | -0.10(-0.81%) |
Apr 16, 2010 | 12.65 | 12.72 | 12.23 | 12.33 | 45,281 | -0.33(-2.64%) |
Apr 15, 2010 | 12.50 | 12.68 | 12.41 | 12.66 | 16,594 | +0.09(+0.72%) |
Apr 14, 2010 | 12.30 | 12.66 | 12.27 | 12.57 | 19,995 | +0.39(+3.19%) |
Apr 13, 2010 | 11.76 | 12.26 | 11.76 | 12.18 | 32,775 | +0.43(+3.62%) |
Apr 12, 2010 | 11.73 | 11.88 | 11.71 | 11.76 | 18,346 | +0.00(+0.00%) |
Apr 09, 2010 | 11.72 | 11.88 | 11.59 | 11.76 | 38,490 | -0.01(-0.08%) |
Apr 08, 2010 | 11.72 | 11.84 | 11.71 | 11.77 | 12,535 | +0.01(+0.08%) |
Apr 07, 2010 | 11.50 | 11.79 | 11.50 | 11.76 | 57,442 | +0.22(+1.88%) |
Apr 06, 2010 | 11.45 | 11.60 | 11.37 | 11.54 | 28,209 | +0.14(+1.27%) |
Apr 05, 2010 | 11.21 | 11.58 | 11.20 | 11.40 | 46,419 | +0.13(+1.12%) |
Apr 01, 2010 | 11.15 | 11.27 | 11.27 | 11.27 | 31,179 | +0.22(+1.96%) |
Mar 31, 2010 | 11.31 | 11.65 | 11.05 | 11.05 | 33,123 | -0.34(-3.02%) |
Mar 30, 2010 | 11.37 | 11.44 | 11.15 | 11.40 | 19,860 | +0.04(+0.32%) |
Mar 29, 2010 | 11.37 | 11.45 | 11.12 | 11.36 | 37,036 | -0.03(-0.24%) |
Mar 26, 2010 | 11.36 | 11.57 | 11.25 | 11.39 | 16,981 | +0.11(+0.96%) |
Mar 25, 2010 | 11.60 | 11.83 | 11.13 | 11.28 | 22,148 | -0.25(-2.20%) |
Mar 24, 2010 | 11.62 | 11.74 | 11.36 | 11.53 | 18,586 | -0.13(-1.09%) |
Mar 23, 2010 | 11.39 | 11.78 | 11.14 | 11.66 | 34,049 | +0.16(+1.42%) |
Mar 22, 2010 | 11.12 | 11.55 | 11.12 | 11.50 | 39,345 | +0.29(+2.58%) |
Mar 19, 2010 | 11.47 | 11.47 | 11.13 | 11.21 | 43,793 | -0.17(-1.51%) |
Mar 18, 2010 | 11.54 | 11.70 | 11.23 | 11.38 | 26,363 | -0.30(-2.56%) |
Mar 17, 2010 | 11.12 | 11.91 | 11.03 | 11.68 | 63,777 | +0.62(+5.56%) |
Mar 16, 2010 | 11.07 | 11.24 | 10.86 | 11.06 | 27,659 | +0.07(+0.66%) |
Mar 15, 2010 | 10.93 | 11.31 | 10.91 | 10.99 | 33,969 | -0.27(-2.41%) |
Mar 12, 2010 | 11.48 | 11.53 | 11.17 | 11.26 | 42,365 | -0.19(-1.66%) |
Mar 11, 2010 | 11.31 | 11.49 | 11.20 | 11.45 | 18,586 | +0.11(+0.96%) |
Mar 10, 2010 | 11.27 | 11.67 | 11.27 | 11.34 | 29,961 | +0.04(+0.32%) |
Mar 09, 2010 | 11.41 | 11.75 | 11.17 | 11.31 | 53,812 | -0.10(-0.87%) |
Mar 08, 2010 | 11.32 | 11.58 | 11.31 | 11.40 | 33,303 | +0.10(+0.88%) |
Mar 05, 2010 | 11.01 | 11.44 | 11.00 | 11.31 | 95,100 | +0.22(+1.96%) |
Mar 04, 2010 | 10.81 | 11.42 | 10.70 | 11.09 | 33,215 | +0.28(+2.59%) |
Mar 03, 2010 | 10.76 | 10.81 | 10.65 | 10.81 | 37,921 | +0.07(+0.67%) |
Mar 02, 2010 | 10.63 | 10.80 | 10.54 | 10.74 | 31,964 | +0.13(+1.19%) |
Mar 01, 2010 | 9.985 | 10.68 | 9.858 | 10.61 | 56,921 | +0.72(+7.32%) |
Feb 26, 2010 | 9.741 | 10.04 | 9.275 | 9.886 | 36,773 | +0.18(+1.86%) |
Feb 25, 2010 | 9.858 | 9.867 | 9.280 | 9.705 | 26,053 | -0.15(-1.56%) |
Feb 24, 2010 | 9.858 | 9.985 | 9.822 | 9.858 | 19,503 | +0.01(+0.09%) |
Feb 23, 2010 | 9.967 | 10.01 | 9.732 | 9.849 | 28,025 | -0.16(-1.63%) |
Feb 22, 2010 | 10.01 | 10.35 | 9.949 | 10.01 | 25,708 | +0.06(+0.64%) |
Feb 19, 2010 | 9.813 | 10.35 | 9.696 | 9.949 | 52,602 | +0.12(+1.20%) |
Feb 18, 2010 | 9.243 | 9.849 | 9.117 | 9.831 | 44,029 | +0.62(+6.78%) |
Feb 17, 2010 | 9.189 | 9.216 | 9.090 | 9.207 | 29,445 | +0.08(+0.89%) |
Feb 16, 2010 | 8.882 | 9.135 | 8.845 | 9.126 | 42,008 | +0.42(+4.78%) |
Feb 12, 2010 | 8.637 | 8.710 | 8.710 | 8.710 | 63,796 | -0.03(-0.31%) |
Feb 11, 2010 | 8.746 | 8.882 | 8.655 | 8.737 | 43,157 | -0.07(-0.82%) |
Feb 10, 2010 | 8.701 | 8.972 | 8.701 | 8.809 | 18,784 | +0.09(+1.04%) |
Feb 09, 2010 | 8.701 | 8.889 | 8.620 | 8.719 | 22,979 | +0.12(+1.36%) |
Feb 08, 2010 | 8.692 | 8.907 | 8.593 | 8.602 | 56,613 | -0.01(-0.10%) |
Feb 05, 2010 | 8.476 | 8.611 | 8.202 | 8.611 | 26,895 | +0.13(+1.59%) |
Feb 04, 2010 | 8.791 | 8.791 | 8.476 | 8.476 | 64,939 | -0.38(-4.26%) |
Feb 03, 2010 | 8.665 | 8.898 | 8.665 | 8.853 | 24,763 | +0.13(+1.54%) |
Feb 02, 2010 | 8.871 | 8.970 | 8.683 | 8.719 | 26,286 | -0.13(-1.52%) |