Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.87 | 11.91 | 11.58 | 11.58 | 475,899 | -0.35(-2.97%) |
Apr 29, 2010 | 11.62 | 11.93 | 11.57 | 11.93 | 342,465 | +0.41(+3.60%) |
Apr 28, 2010 | 11.72 | 11.72 | 11.50 | 11.52 | 622,232 | -0.23(-1.98%) |
Apr 27, 2010 | 11.77 | 12.10 | 11.71 | 11.75 | 233,912 | -0.10(-0.82%) |
Apr 26, 2010 | 11.91 | 12.01 | 11.83 | 11.85 | 434,765 | -0.11(-0.95%) |
Apr 23, 2010 | 12.01 | 12.04 | 11.88 | 11.96 | 157,003 | -0.08(-0.67%) |
Apr 22, 2010 | 11.76 | 12.13 | 11.75 | 12.04 | 476,571 | -0.05(-0.45%) |
Apr 21, 2010 | 12.01 | 12.10 | 11.92 | 12.10 | 189,573 | +0.10(+0.81%) |
Apr 20, 2010 | 11.89 | 12.00 | 11.77 | 12.00 | 268,860 | +0.18(+1.54%) |
Apr 19, 2010 | 11.53 | 11.88 | 11.51 | 11.82 | 412,866 | +0.11(+0.94%) |
Apr 16, 2010 | 11.83 | 12.12 | 11.66 | 11.71 | 428,320 | -0.11(-0.97%) |
Apr 15, 2010 | 11.95 | 12.04 | 11.82 | 11.82 | 362,058 | -0.10(-0.85%) |
Apr 14, 2010 | 11.80 | 11.94 | 11.64 | 11.92 | 391,105 | +0.17(+1.47%) |
Apr 13, 2010 | 11.75 | 11.87 | 11.67 | 11.75 | 247,903 | -0.03(-0.25%) |
Apr 12, 2010 | 11.80 | 11.87 | 11.75 | 11.78 | 179,211 | +0.02(+0.18%) |
Apr 09, 2010 | 11.71 | 11.88 | 11.63 | 11.76 | 263,219 | +0.05(+0.40%) |
Apr 08, 2010 | 11.65 | 11.74 | 11.58 | 11.71 | 375,990 | +0.06(+0.54%) |
Apr 07, 2010 | 11.89 | 11.91 | 11.61 | 11.65 | 488,810 | -0.22(-1.89%) |
Apr 06, 2010 | 11.15 | 11.90 | 11.15 | 11.87 | 1,724,019 | +0.82(+7.37%) |
Apr 05, 2010 | 10.93 | 11.07 | 10.93 | 11.06 | 240,100 | +0.15(+1.39%) |
Apr 01, 2010 | 10.89 | 10.90 | 10.90 | 10.90 | 372,549 | +0.04(+0.39%) |
Mar 31, 2010 | 10.82 | 10.95 | 10.82 | 10.86 | 348,794 | -0.02(-0.16%) |
Mar 30, 2010 | 10.77 | 10.90 | 10.77 | 10.88 | 419,799 | +0.09(+0.82%) |
Mar 29, 2010 | 10.59 | 10.80 | 10.55 | 10.79 | 310,025 | +0.22(+2.08%) |
Mar 26, 2010 | 10.68 | 10.72 | 10.54 | 10.57 | 263,373 | -0.11(-0.99%) |
Mar 25, 2010 | 10.80 | 10.89 | 10.67 | 10.68 | 180,023 | -0.09(-0.82%) |
Mar 24, 2010 | 10.89 | 10.92 | 10.73 | 10.77 | 181,365 | -0.14(-1.32%) |
Mar 23, 2010 | 10.80 | 10.96 | 10.75 | 10.91 | 273,596 | +0.08(+0.70%) |
Mar 22, 2010 | 10.65 | 10.85 | 10.63 | 10.83 | 279,198 | +0.09(+0.87%) |
Mar 19, 2010 | 10.83 | 10.85 | 10.74 | 10.74 | 557,396 | -0.03(-0.31%) |
Mar 18, 2010 | 10.80 | 10.86 | 10.72 | 10.77 | 219,950 | -0.04(-0.39%) |
Mar 17, 2010 | 10.76 | 10.90 | 10.76 | 10.82 | 178,570 | +0.04(+0.35%) |
Mar 16, 2010 | 10.80 | 10.81 | 10.68 | 10.78 | 218,644 | +0.02(+0.16%) |
Mar 15, 2010 | 10.71 | 10.85 | 10.63 | 10.76 | 650,081 | -0.05(-0.47%) |
Mar 12, 2010 | 10.66 | 10.81 | 10.66 | 10.81 | 457,271 | +0.13(+1.19%) |
Mar 11, 2010 | 10.47 | 10.69 | 10.42 | 10.68 | 435,726 | +0.14(+1.28%) |
Mar 10, 2010 | 10.64 | 10.71 | 10.53 | 10.55 | 356,447 | -0.12(-1.11%) |
Mar 09, 2010 | 10.45 | 10.80 | 10.44 | 10.67 | 525,083 | +0.16(+1.53%) |
Mar 08, 2010 | 10.35 | 10.52 | 10.22 | 10.51 | 348,712 | +0.14(+1.30%) |
Mar 05, 2010 | 10.22 | 10.41 | 10.06 | 10.37 | 440,270 | +0.22(+2.16%) |
Mar 04, 2010 | 10.15 | 10.19 | 10.02 | 10.15 | 757,287 | -0.01(-0.08%) |
Mar 03, 2010 | 10.30 | 10.32 | 10.12 | 10.16 | 863,326 | -0.06(-0.58%) |
Mar 02, 2010 | 10.42 | 10.46 | 10.17 | 10.22 | 1,025,241 | -0.14(-1.31%) |
Mar 01, 2010 | 10.32 | 10.40 | 10.19 | 10.36 | 664,756 | +0.04(+0.41%) |
Feb 26, 2010 | 10.41 | 10.51 | 10.31 | 10.31 | 552,854 | -0.08(-0.73%) |
Feb 25, 2010 | 10.44 | 10.56 | 10.36 | 10.39 | 805,325 | -0.12(-1.17%) |
Feb 24, 2010 | 9.891 | 10.67 | 9.755 | 10.51 | 1,768,594 | +0.71(+7.24%) |
Feb 23, 2010 | 9.785 | 9.865 | 9.700 | 9.802 | 734,451 | +0.01(+0.13%) |
Feb 22, 2010 | 9.781 | 9.798 | 9.675 | 9.789 | 252,483 | +0.06(+0.65%) |
Feb 19, 2010 | 9.726 | 9.802 | 9.681 | 9.726 | 208,617 | +0.01(+0.09%) |
Feb 18, 2010 | 9.557 | 9.722 | 9.481 | 9.717 | 365,692 | +0.19(+2.00%) |
Feb 17, 2010 | 9.553 | 9.629 | 9.439 | 9.527 | 213,609 | -0.05(-0.49%) |
Feb 16, 2010 | 9.401 | 9.608 | 9.295 | 9.574 | 546,063 | +0.31(+3.33%) |
Feb 12, 2010 | 9.206 | 9.265 | 9.265 | 9.265 | 750,778 | -0.02(-0.18%) |
Feb 11, 2010 | 9.198 | 9.295 | 9.088 | 9.282 | 418,443 | +0.08(+0.92%) |
Feb 10, 2010 | 9.540 | 9.540 | 9.160 | 9.198 | 1,041,993 | -0.34(-3.59%) |
Feb 09, 2010 | 9.536 | 9.633 | 9.350 | 9.540 | 364,738 | +0.09(+0.98%) |
Feb 08, 2010 | 9.506 | 9.582 | 9.367 | 9.447 | 216,092 | -0.04(-0.40%) |
Feb 05, 2010 | 9.447 | 9.493 | 9.308 | 9.485 | 315,703 | +0.04(+0.45%) |
Feb 04, 2010 | 9.641 | 9.743 | 9.439 | 9.443 | 350,312 | -0.25(-2.57%) |
Feb 03, 2010 | 9.705 | 9.739 | 9.679 | 9.692 | 483,421 | -0.01(-0.13%) |
Feb 02, 2010 | 10.10 | 10.10 | 9.658 | 9.705 | 608,800 | -0.36(-3.61%) |