Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.71 | 12.96 | 12.30 | 12.31 | 702,627 | -0.43(-3.37%) |
Apr 29, 2010 | 12.73 | 12.85 | 12.51 | 12.74 | 1,077,995 | +0.14(+1.09%) |
Apr 28, 2010 | 12.65 | 12.80 | 12.42 | 12.60 | 804,039 | +0.03(+0.26%) |
Apr 27, 2010 | 12.91 | 13.15 | 12.55 | 12.57 | 995,713 | -0.39(-3.00%) |
Apr 26, 2010 | 14.08 | 14.32 | 12.91 | 12.95 | 2,115,709 | -1.54(-10.61%) |
Apr 23, 2010 | 13.72 | 14.53 | 13.59 | 14.49 | 1,241,012 | +0.85(+6.23%) |
Apr 22, 2010 | 13.00 | 13.93 | 12.86 | 13.64 | 1,112,748 | +0.61(+4.66%) |
Apr 21, 2010 | 11.94 | 13.13 | 11.88 | 13.03 | 1,532,497 | +1.15(+9.67%) |
Apr 20, 2010 | 11.88 | 11.96 | 11.70 | 11.88 | 551,851 | +0.06(+0.55%) |
Apr 19, 2010 | 11.70 | 11.93 | 11.48 | 11.82 | 686,640 | -0.02(-0.14%) |
Apr 16, 2010 | 11.87 | 11.87 | 11.19 | 11.84 | 1,043,519 | -0.06(-0.48%) |
Apr 15, 2010 | 12.02 | 12.10 | 11.87 | 11.89 | 663,748 | -0.11(-0.94%) |
Apr 14, 2010 | 11.90 | 12.13 | 11.90 | 12.01 | 643,775 | +0.15(+1.30%) |
Apr 13, 2010 | 11.86 | 12.02 | 11.67 | 11.85 | 647,320 | -0.09(-0.75%) |
Apr 12, 2010 | 11.66 | 11.96 | 11.51 | 11.94 | 597,894 | +0.34(+2.93%) |
Apr 09, 2010 | 11.45 | 11.65 | 11.33 | 11.60 | 368,546 | +0.21(+1.85%) |
Apr 08, 2010 | 11.29 | 11.53 | 11.29 | 11.39 | 643,371 | +0.06(+0.57%) |
Apr 07, 2010 | 11.44 | 11.70 | 11.18 | 11.33 | 647,226 | -0.17(-1.48%) |
Apr 06, 2010 | 11.25 | 11.67 | 11.18 | 11.50 | 615,258 | +0.18(+1.57%) |
Apr 05, 2010 | 11.03 | 11.33 | 10.90 | 11.32 | 592,587 | +0.29(+2.64%) |
Apr 01, 2010 | 11.04 | 11.03 | 11.03 | 11.03 | 373,143 | +0.06(+0.52%) |
Mar 31, 2010 | 10.96 | 11.17 | 10.90 | 10.97 | 540,527 | -0.08(-0.73%) |
Mar 30, 2010 | 11.02 | 11.11 | 10.85 | 11.05 | 387,106 | +0.09(+0.81%) |
Mar 29, 2010 | 11.13 | 11.14 | 10.76 | 10.96 | 649,123 | -0.09(-0.81%) |
Mar 26, 2010 | 11.35 | 11.48 | 11.01 | 11.05 | 700,605 | -0.19(-1.73%) |
Mar 25, 2010 | 11.33 | 11.68 | 11.24 | 11.25 | 624,920 | +0.05(+0.43%) |
Mar 24, 2010 | 11.31 | 11.38 | 11.17 | 11.20 | 374,354 | -0.16(-1.43%) |
Mar 23, 2010 | 11.49 | 11.50 | 11.14 | 11.36 | 492,251 | -0.13(-1.16%) |
Mar 22, 2010 | 11.10 | 11.53 | 10.97 | 11.49 | 578,753 | +0.29(+2.56%) |
Mar 19, 2010 | 11.25 | 11.36 | 11.08 | 11.21 | 1,535,373 | +0.01(+0.07%) |
Mar 18, 2010 | 11.13 | 11.26 | 10.99 | 11.20 | 1,066,330 | -0.16(-1.42%) |
Mar 17, 2010 | 11.12 | 11.38 | 11.09 | 11.36 | 851,992 | +0.28(+2.48%) |
Mar 16, 2010 | 11.06 | 11.10 | 10.80 | 11.08 | 979,248 | +0.06(+0.59%) |
Mar 15, 2010 | 11.12 | 11.25 | 10.81 | 11.02 | 998,698 | +0.05(+0.44%) |
Mar 12, 2010 | 11.21 | 11.23 | 10.90 | 10.97 | 856,521 | -0.15(-1.31%) |
Mar 11, 2010 | 11.04 | 11.13 | 10.96 | 11.12 | 533,692 | +0.01(+0.07%) |
Mar 10, 2010 | 10.86 | 11.16 | 10.82 | 11.11 | 655,059 | +0.28(+2.62%) |
Mar 09, 2010 | 10.73 | 10.88 | 10.57 | 10.82 | 722,996 | +0.07(+0.68%) |
Mar 08, 2010 | 10.82 | 11.07 | 10.73 | 10.75 | 629,866 | -0.11(-0.97%) |
Mar 05, 2010 | 10.34 | 10.90 | 10.34 | 10.86 | 1,157,637 | +0.56(+5.42%) |
Mar 04, 2010 | 10.24 | 10.32 | 10.16 | 10.30 | 574,985 | +0.09(+0.87%) |
Mar 03, 2010 | 10.54 | 10.60 | 10.13 | 10.21 | 1,020,695 | -0.32(-3.00%) |
Mar 02, 2010 | 10.53 | 10.72 | 10.42 | 10.53 | 1,180,230 | +0.01(+0.08%) |
Mar 01, 2010 | 10.64 | 10.78 | 10.38 | 10.52 | 1,506,940 | -0.45(-4.13%) |
Feb 26, 2010 | 11.08 | 11.08 | 10.76 | 10.97 | 855,777 | -0.06(-0.59%) |
Feb 25, 2010 | 11.10 | 11.20 | 10.84 | 11.04 | 665,996 | -0.26(-2.29%) |
Feb 24, 2010 | 10.87 | 11.50 | 10.85 | 11.29 | 1,123,219 | +0.45(+4.18%) |
Feb 23, 2010 | 11.03 | 11.12 | 10.82 | 10.84 | 765,821 | -0.19(-1.69%) |
Feb 22, 2010 | 11.01 | 11.21 | 10.96 | 11.03 | 790,856 | +0.09(+0.81%) |
Feb 19, 2010 | 10.78 | 10.99 | 10.78 | 10.94 | 604,151 | +0.11(+0.97%) |
Feb 18, 2010 | 10.72 | 10.84 | 10.63 | 10.83 | 418,781 | +0.13(+1.21%) |
Feb 17, 2010 | 10.92 | 10.92 | 10.55 | 10.70 | 355,187 | -0.16(-1.49%) |
Feb 16, 2010 | 10.76 | 10.92 | 10.67 | 10.87 | 480,788 | +0.21(+1.97%) |
Feb 12, 2010 | 10.32 | 10.65 | 10.65 | 10.65 | 1,072,517 | +0.17(+1.62%) |
Feb 11, 2010 | 10.38 | 10.51 | 10.21 | 10.48 | 619,163 | +0.02(+0.23%) |
Feb 10, 2010 | 10.10 | 10.46 | 10.06 | 10.46 | 787,680 | +0.31(+3.03%) |
Feb 09, 2010 | 10.25 | 10.36 | 10.06 | 10.15 | 656,023 | +0.08(+0.80%) |
Feb 08, 2010 | 10.21 | 10.41 | 10.02 | 10.07 | 971,118 | -0.19(-1.81%) |
Feb 05, 2010 | 10.10 | 10.44 | 9.992 | 10.26 | 1,523,435 | +0.21(+2.09%) |
Feb 04, 2010 | 10.05 | 10.22 | 9.854 | 10.05 | 1,819,647 | -0.11(-1.04%) |
Feb 03, 2010 | 10.36 | 10.40 | 10.02 | 10.15 | 956,683 | -0.29(-2.79%) |
Feb 02, 2010 | 10.48 | 10.50 | 10.16 | 10.44 | 1,214,474 | +0.01(+0.08%) |