Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.87 | 11.87 | 11.48 | 11.50 | 56,928 | -0.34(-2.85%) |
Apr 29, 2010 | 11.83 | 11.83 | 11.71 | 11.83 | 34,392 | +0.09(+0.79%) |
Apr 28, 2010 | 11.74 | 11.80 | 11.71 | 11.74 | 20,362 | +0.06(+0.55%) |
Apr 27, 2010 | 11.62 | 11.73 | 11.62 | 11.68 | 36,869 | +0.03(+0.25%) |
Apr 26, 2010 | 12.11 | 12.15 | 11.54 | 11.65 | 67,936 | -0.52(-4.25%) |
Apr 23, 2010 | 12.06 | 12.16 | 11.83 | 12.16 | 28,481 | +0.14(+1.19%) |
Apr 22, 2010 | 11.89 | 12.03 | 11.82 | 12.02 | 34,157 | +0.04(+0.36%) |
Apr 21, 2010 | 12.09 | 12.14 | 11.75 | 11.98 | 37,760 | -0.08(-0.65%) |
Apr 20, 2010 | 11.22 | 12.06 | 11.20 | 12.06 | 116,650 | +0.88(+7.89%) |
Apr 19, 2010 | 11.27 | 11.27 | 11.05 | 11.17 | 28,360 | -0.09(-0.76%) |
Apr 16, 2010 | 11.31 | 11.33 | 11.23 | 11.26 | 40,998 | -0.05(-0.44%) |
Apr 15, 2010 | 11.20 | 11.33 | 11.20 | 11.31 | 28,598 | +0.06(+0.57%) |
Apr 14, 2010 | 11.26 | 11.26 | 10.98 | 11.25 | 66,192 | +0.01(+0.13%) |
Apr 13, 2010 | 11.05 | 11.26 | 11.02 | 11.23 | 72,404 | +0.23(+2.09%) |
Apr 12, 2010 | 11.00 | 11.15 | 10.94 | 11.00 | 65,966 | +0.06(+0.59%) |
Apr 09, 2010 | 11.15 | 11.17 | 10.92 | 10.94 | 36,335 | -0.19(-1.68%) |
Apr 08, 2010 | 11.12 | 11.12 | 10.92 | 11.12 | 82,632 | -0.03(-0.26%) |
Apr 07, 2010 | 11.17 | 11.21 | 11.00 | 11.15 | 39,705 | +0.00(+0.00%) |
Apr 06, 2010 | 11.00 | 11.20 | 11.00 | 11.15 | 56,042 | +0.00(+0.03%) |
Apr 05, 2010 | 10.74 | 11.15 | 10.72 | 11.15 | 128,384 | +0.43(+3.97%) |
Apr 01, 2010 | 10.67 | 10.72 | 10.72 | 10.72 | 45,229 | +0.06(+0.53%) |
Mar 31, 2010 | 10.63 | 10.89 | 10.63 | 10.67 | 60,458 | -0.04(-0.33%) |
Mar 30, 2010 | 10.68 | 10.87 | 10.68 | 10.70 | 49,047 | +0.08(+0.74%) |
Mar 29, 2010 | 10.83 | 10.87 | 10.56 | 10.62 | 64,142 | -0.12(-1.12%) |
Mar 26, 2010 | 10.65 | 10.79 | 10.53 | 10.74 | 76,093 | +0.16(+1.54%) |
Mar 25, 2010 | 10.56 | 10.73 | 10.53 | 10.58 | 73,031 | +0.03(+0.27%) |
Mar 24, 2010 | 10.58 | 10.76 | 10.43 | 10.55 | 34,383 | -0.09(-0.87%) |
Mar 23, 2010 | 10.67 | 10.72 | 10.52 | 10.65 | 36,092 | -0.03(-0.27%) |
Mar 22, 2010 | 10.52 | 10.79 | 10.52 | 10.67 | 38,211 | +0.07(+0.67%) |
Mar 19, 2010 | 10.72 | 10.81 | 10.47 | 10.60 | 99,513 | -0.13(-1.26%) |
Mar 18, 2010 | 10.65 | 10.79 | 10.52 | 10.74 | 22,946 | +0.05(+0.46%) |
Mar 17, 2010 | 10.64 | 10.73 | 10.62 | 10.69 | 53,258 | +0.11(+1.01%) |
Mar 16, 2010 | 10.54 | 10.61 | 10.47 | 10.58 | 21,328 | +0.09(+0.88%) |
Mar 15, 2010 | 10.46 | 10.60 | 10.45 | 10.49 | 41,842 | -0.06(-0.60%) |
Mar 12, 2010 | 10.54 | 10.61 | 10.44 | 10.55 | 68,377 | +0.02(+0.20%) |
Mar 11, 2010 | 10.44 | 10.61 | 10.43 | 10.53 | 17,512 | +0.01(+0.07%) |
Mar 10, 2010 | 10.45 | 10.60 | 10.41 | 10.52 | 145,216 | +0.16(+1.58%) |
Mar 09, 2010 | 10.38 | 10.52 | 10.36 | 10.36 | 21,341 | -0.04(-0.41%) |
Mar 08, 2010 | 10.40 | 10.57 | 10.07 | 10.40 | 35,135 | -0.05(-0.48%) |
Mar 05, 2010 | 10.21 | 10.45 | 10.13 | 10.45 | 49,159 | +0.27(+2.65%) |
Mar 04, 2010 | 10.52 | 10.52 | 10.12 | 10.18 | 34,185 | -0.18(-1.71%) |
Mar 03, 2010 | 10.48 | 10.60 | 10.30 | 10.36 | 67,602 | -0.07(-0.68%) |
Mar 02, 2010 | 10.22 | 10.48 | 10.18 | 10.43 | 76,633 | +0.04(+0.34%) |
Mar 01, 2010 | 10.08 | 10.47 | 9.957 | 10.40 | 137,807 | +0.40(+3.97%) |
Feb 26, 2010 | 10.22 | 10.27 | 10.000 | 10.000 | 53,136 | -0.18(-1.81%) |
Feb 25, 2010 | 9.936 | 10.21 | 9.908 | 10.18 | 50,805 | +0.13(+1.27%) |
Feb 24, 2010 | 10.02 | 10.17 | 9.978 | 10.06 | 29,093 | +0.04(+0.35%) |
Feb 23, 2010 | 10.15 | 10.26 | 9.986 | 10.02 | 41,679 | -0.11(-1.12%) |
Feb 22, 2010 | 10.02 | 10.18 | 9.950 | 10.13 | 66,431 | +0.16(+1.64%) |
Feb 19, 2010 | 9.915 | 10.06 | 9.865 | 9.971 | 68,743 | +0.04(+0.36%) |
Feb 18, 2010 | 9.844 | 9.957 | 9.758 | 9.936 | 83,038 | +0.12(+1.23%) |
Feb 17, 2010 | 9.538 | 9.822 | 9.538 | 9.815 | 57,628 | +0.28(+2.98%) |
Feb 16, 2010 | 9.588 | 9.602 | 9.475 | 9.531 | 56,496 | -0.05(-0.52%) |
Feb 12, 2010 | 9.460 | 9.581 | 9.581 | 9.581 | 80,314 | +0.05(+0.52%) |
Feb 11, 2010 | 9.354 | 9.609 | 9.233 | 9.531 | 69,571 | +0.18(+1.90%) |
Feb 10, 2010 | 9.439 | 9.503 | 9.354 | 9.354 | 37,791 | -0.12(-1.27%) |
Feb 09, 2010 | 9.482 | 9.510 | 9.368 | 9.475 | 58,907 | +0.12(+1.29%) |
Feb 08, 2010 | 9.531 | 9.567 | 9.318 | 9.354 | 56,757 | -0.13(-1.42%) |
Feb 05, 2010 | 9.482 | 9.524 | 9.307 | 9.489 | 45,472 | +0.06(+0.60%) |
Feb 04, 2010 | 9.546 | 9.595 | 9.432 | 9.432 | 103,110 | -0.13(-1.41%) |
Feb 03, 2010 | 9.794 | 9.838 | 9.507 | 9.567 | 70,436 | -0.23(-2.39%) |
Feb 02, 2010 | 9.929 | 10.01 | 9.780 | 9.801 | 82,017 | -0.09(-0.93%) |