Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.97 | 12.12 | 11.91 | 11.93 | 735,095 | -0.07(-0.55%) |
Apr 29, 2010 | 11.94 | 12.01 | 11.86 | 11.99 | 599,883 | +0.12(+1.04%) |
Apr 28, 2010 | 11.72 | 11.93 | 11.68 | 11.87 | 513,131 | +0.18(+1.57%) |
Apr 27, 2010 | 11.77 | 11.92 | 11.68 | 11.69 | 596,897 | -0.14(-1.18%) |
Apr 26, 2010 | 11.86 | 12.00 | 11.77 | 11.82 | 647,573 | -0.09(-0.72%) |
Apr 23, 2010 | 11.90 | 11.94 | 11.79 | 11.91 | 808,158 | +0.01(+0.08%) |
Apr 22, 2010 | 11.81 | 11.91 | 11.77 | 11.90 | 634,969 | -0.01(-0.11%) |
Apr 21, 2010 | 11.82 | 11.95 | 11.80 | 11.91 | 685,171 | +0.04(+0.35%) |
Apr 20, 2010 | 11.79 | 11.88 | 11.77 | 11.87 | 787,110 | +0.07(+0.62%) |
Apr 19, 2010 | 11.83 | 11.88 | 11.68 | 11.80 | 1,076,303 | -0.11(-0.90%) |
Apr 16, 2010 | 11.94 | 11.97 | 11.84 | 11.91 | 704,875 | -0.03(-0.24%) |
Apr 15, 2010 | 11.92 | 12.01 | 11.92 | 11.94 | 838,751 | -0.05(-0.42%) |
Apr 14, 2010 | 12.06 | 12.06 | 11.93 | 11.99 | 746,962 | -0.07(-0.60%) |
Apr 13, 2010 | 12.17 | 12.23 | 12.03 | 12.06 | 1,268,575 | -0.17(-1.37%) |
Apr 12, 2010 | 12.13 | 12.28 | 12.10 | 12.23 | 1,003,834 | +0.06(+0.49%) |
Apr 09, 2010 | 12.12 | 12.17 | 12.02 | 12.17 | 357,115 | +0.03(+0.29%) |
Apr 08, 2010 | 12.31 | 12.31 | 12.09 | 12.13 | 468,617 | -0.18(-1.49%) |
Apr 07, 2010 | 12.33 | 12.33 | 12.19 | 12.31 | 522,340 | -0.00(-0.03%) |
Apr 06, 2010 | 12.13 | 12.33 | 12.10 | 12.32 | 511,214 | +0.15(+1.27%) |
Apr 05, 2010 | 12.02 | 12.16 | 12.01 | 12.16 | 524,587 | +0.14(+1.16%) |
Apr 01, 2010 | 11.97 | 12.02 | 12.02 | 12.02 | 861,799 | +0.15(+1.28%) |
Mar 31, 2010 | 11.93 | 12.06 | 11.87 | 11.87 | 626,418 | -0.11(-0.92%) |
Mar 30, 2010 | 12.05 | 12.06 | 11.91 | 11.98 | 538,558 | -0.04(-0.32%) |
Mar 29, 2010 | 11.88 | 12.03 | 11.84 | 12.02 | 462,546 | +0.16(+1.33%) |
Mar 26, 2010 | 11.86 | 11.93 | 11.83 | 11.86 | 402,495 | +0.00(+0.03%) |
Mar 25, 2010 | 11.93 | 11.98 | 11.83 | 11.86 | 522,312 | -0.02(-0.13%) |
Mar 24, 2010 | 11.94 | 11.98 | 11.86 | 11.88 | 707,210 | -0.07(-0.58%) |
Mar 23, 2010 | 11.83 | 11.96 | 11.77 | 11.94 | 568,768 | +0.12(+1.02%) |
Mar 22, 2010 | 11.73 | 11.82 | 11.67 | 11.82 | 688,117 | +0.05(+0.46%) |
Mar 19, 2010 | 11.84 | 11.89 | 11.72 | 11.77 | 1,012,838 | -0.04(-0.32%) |
Mar 18, 2010 | 11.75 | 11.90 | 11.75 | 11.81 | 402,884 | +0.02(+0.19%) |
Mar 17, 2010 | 11.77 | 11.86 | 11.76 | 11.79 | 451,378 | +0.02(+0.13%) |
Mar 16, 2010 | 11.71 | 11.79 | 11.58 | 11.77 | 657,700 | +0.13(+1.14%) |
Mar 15, 2010 | 11.59 | 11.66 | 11.56 | 11.64 | 1,641,980 | -0.06(-0.49%) |
Mar 12, 2010 | 11.64 | 11.71 | 11.55 | 11.70 | 549,261 | +0.06(+0.49%) |
Mar 11, 2010 | 11.58 | 11.64 | 11.51 | 11.64 | 613,351 | +0.05(+0.46%) |
Mar 10, 2010 | 11.58 | 11.64 | 11.50 | 11.58 | 841,634 | -0.03(-0.27%) |
Mar 09, 2010 | 11.67 | 11.70 | 11.47 | 11.62 | 1,134,570 | -0.09(-0.75%) |
Mar 08, 2010 | 11.83 | 11.88 | 11.69 | 11.70 | 798,262 | -0.15(-1.27%) |
Mar 05, 2010 | 11.73 | 11.85 | 11.70 | 11.85 | 702,275 | +0.14(+1.18%) |
Mar 04, 2010 | 11.74 | 11.74 | 11.62 | 11.72 | 382,856 | +0.03(+0.24%) |
Mar 03, 2010 | 11.70 | 11.78 | 11.66 | 11.69 | 457,060 | -0.00(-0.03%) |
Mar 02, 2010 | 11.54 | 11.69 | 11.48 | 11.69 | 690,365 | +0.18(+1.52%) |
Mar 01, 2010 | 11.46 | 11.57 | 11.44 | 11.52 | 565,941 | +0.11(+0.96%) |
Feb 26, 2010 | 11.56 | 11.56 | 11.34 | 11.41 | 854,317 | -0.13(-1.17%) |
Feb 25, 2010 | 11.41 | 11.55 | 11.39 | 11.54 | 552,625 | -0.00(-0.03%) |
Feb 24, 2010 | 11.52 | 11.57 | 11.36 | 11.54 | 656,314 | +0.06(+0.49%) |
Feb 23, 2010 | 11.54 | 11.58 | 11.42 | 11.49 | 612,869 | -0.05(-0.46%) |
Feb 22, 2010 | 11.44 | 11.60 | 11.44 | 11.54 | 612,215 | +0.09(+0.77%) |
Feb 19, 2010 | 11.24 | 11.50 | 11.24 | 11.45 | 806,721 | +0.16(+1.39%) |
Feb 18, 2010 | 11.16 | 11.33 | 11.16 | 11.30 | 606,681 | +0.09(+0.81%) |
Feb 17, 2010 | 11.17 | 11.27 | 11.11 | 11.21 | 583,767 | +0.03(+0.25%) |
Feb 16, 2010 | 11.10 | 11.18 | 11.02 | 11.18 | 723,251 | +0.12(+1.08%) |
Feb 12, 2010 | 10.99 | 11.06 | 11.06 | 11.06 | 1,611,865 | -0.01(-0.06%) |
Feb 11, 2010 | 10.76 | 11.06 | 10.69 | 11.06 | 1,415,500 | +0.27(+2.50%) |
Feb 10, 2010 | 10.65 | 10.80 | 10.49 | 10.80 | 1,201,481 | +0.08(+0.79%) |
Feb 09, 2010 | 10.79 | 10.80 | 10.63 | 10.71 | 1,266,894 | +0.05(+0.50%) |
Feb 08, 2010 | 10.90 | 10.90 | 10.66 | 10.66 | 1,121,268 | -0.24(-2.18%) |
Feb 05, 2010 | 10.98 | 10.99 | 10.80 | 10.90 | 1,036,795 | -0.10(-0.91%) |
Feb 04, 2010 | 11.07 | 11.15 | 10.91 | 11.00 | 617,263 | -0.18(-1.57%) |
Feb 03, 2010 | 11.28 | 11.32 | 11.08 | 11.17 | 704,102 | -0.20(-1.79%) |
Feb 02, 2010 | 11.37 | 11.55 | 11.32 | 11.37 | 896,517 | -0.03(-0.22%) |