Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.86 | 10.86 | 10.84 | 10.86 | 25,103 | -0.00(-0.04%) |
Apr 29, 2010 | 10.84 | 10.86 | 10.84 | 10.86 | 45,187 | +0.01(+0.07%) |
Apr 28, 2010 | 10.84 | 10.88 | 10.84 | 10.86 | 46,419 | -0.01(-0.11%) |
Apr 27, 2010 | 10.86 | 10.87 | 10.85 | 10.87 | 21,729 | -0.00(-0.04%) |
Apr 26, 2010 | 10.86 | 10.87 | 10.80 | 10.87 | 37,119 | +0.02(+0.15%) |
Apr 23, 2010 | 10.90 | 10.90 | 10.82 | 10.86 | 37,227 | +0.02(+0.18%) |
Apr 22, 2010 | 10.86 | 10.91 | 10.80 | 10.84 | 37,083 | -0.05(-0.47%) |
Apr 21, 2010 | 10.82 | 10.95 | 10.82 | 10.89 | 29,689 | -0.01(-0.07%) |
Apr 20, 2010 | 10.90 | 10.95 | 10.83 | 10.90 | 12,469 | +0.08(+0.70%) |
Apr 19, 2010 | 10.95 | 10.96 | 10.82 | 10.82 | 23,935 | -0.10(-0.91%) |
Apr 16, 2010 | 10.95 | 10.96 | 10.86 | 10.92 | 94,097 | +0.04(+0.36%) |
Apr 15, 2010 | 10.86 | 10.90 | 10.83 | 10.88 | 52,776 | +0.04(+0.40%) |
Apr 14, 2010 | 10.76 | 10.86 | 10.70 | 10.84 | 96,114 | -0.02(-0.18%) |
Apr 13, 2010 | 10.75 | 11.00 | 10.73 | 10.86 | 58,767 | +0.13(+1.22%) |
Apr 12, 2010 | 10.74 | 10.74 | 10.70 | 10.73 | 43,158 | -0.01(-0.07%) |
Apr 09, 2010 | 10.73 | 10.78 | 10.71 | 10.73 | 61,115 | +0.02(+0.17%) |
Apr 08, 2010 | 10.86 | 10.86 | 10.70 | 10.72 | 90,234 | -0.12(-1.08%) |
Apr 07, 2010 | 10.83 | 10.87 | 10.82 | 10.83 | 53,735 | -0.04(-0.40%) |
Apr 06, 2010 | 10.94 | 10.94 | 10.84 | 10.88 | 61,773 | -0.06(-0.52%) |
Apr 05, 2010 | 10.95 | 10.95 | 10.90 | 10.93 | 53,397 | -0.01(-0.13%) |
Apr 01, 2010 | 10.90 | 10.95 | 10.95 | 10.95 | 23,218 | +0.03(+0.29%) |
Mar 31, 2010 | 10.96 | 10.96 | 10.90 | 10.92 | 45,445 | +0.02(+0.18%) |
Mar 30, 2010 | 11.02 | 11.02 | 10.90 | 10.90 | 91,765 | -0.09(-0.80%) |
Mar 29, 2010 | 10.96 | 10.99 | 10.90 | 10.98 | 26,756 | +0.02(+0.15%) |
Mar 26, 2010 | 10.96 | 10.99 | 10.96 | 10.97 | 46,767 | -0.01(-0.07%) |
Mar 25, 2010 | 11.05 | 11.06 | 10.96 | 10.98 | 68,176 | -0.04(-0.40%) |
Mar 24, 2010 | 11.00 | 11.02 | 10.96 | 11.02 | 26,037 | +0.02(+0.22%) |
Mar 23, 2010 | 11.02 | 11.05 | 10.96 | 11.00 | 60,176 | -0.04(-0.36%) |
Mar 22, 2010 | 11.09 | 11.09 | 11.02 | 11.04 | 32,283 | +0.02(+0.18%) |
Mar 19, 2010 | 11.09 | 11.13 | 11.02 | 11.02 | 57,372 | -0.07(-0.61%) |
Mar 18, 2010 | 11.09 | 11.16 | 11.02 | 11.08 | 66,089 | -0.08(-0.71%) |
Mar 17, 2010 | 11.12 | 11.17 | 11.09 | 11.16 | 39,860 | +0.03(+0.31%) |
Mar 16, 2010 | 11.15 | 11.22 | 11.02 | 11.13 | 95,806 | +0.05(+0.47%) |
Mar 15, 2010 | 11.06 | 11.22 | 11.04 | 11.07 | 32,316 | +0.00(+0.03%) |
Mar 12, 2010 | 11.04 | 11.07 | 11.04 | 11.07 | 28,424 | +0.05(+0.47%) |
Mar 11, 2010 | 11.07 | 11.07 | 11.02 | 11.02 | 45,559 | +0.00(+0.04%) |
Mar 10, 2010 | 11.04 | 11.09 | 10.98 | 11.02 | 14,681 | -0.02(-0.18%) |
Mar 09, 2010 | 10.97 | 11.11 | 10.90 | 11.04 | 79,004 | +0.02(+0.18%) |
Mar 08, 2010 | 11.03 | 11.04 | 10.99 | 11.02 | 9,684 | +0.05(+0.50%) |
Mar 05, 2010 | 11.00 | 11.00 | 10.94 | 10.96 | 18,377 | -0.08(-0.73%) |
Mar 04, 2010 | 11.07 | 11.07 | 11.04 | 11.04 | 29,596 | -0.03(-0.24%) |
Mar 03, 2010 | 11.04 | 11.07 | 11.02 | 11.07 | 31,682 | +0.01(+0.13%) |
Mar 02, 2010 | 11.07 | 11.07 | 11.03 | 11.06 | 8,646 | -0.01(-0.10%) |
Mar 01, 2010 | 11.06 | 11.07 | 11.03 | 11.07 | 25,272 | +0.01(+0.10%) |
Feb 26, 2010 | 11.05 | 11.06 | 11.00 | 11.06 | 12,582 | +0.00(+0.04%) |
Feb 25, 2010 | 11.00 | 11.05 | 11.00 | 11.05 | 14,357 | +0.00(+0.00%) |
Feb 24, 2010 | 11.04 | 11.05 | 10.97 | 11.05 | 9,987 | +0.07(+0.67%) |
Feb 23, 2010 | 10.91 | 11.02 | 10.91 | 10.98 | 49,194 | -0.04(-0.35%) |
Feb 22, 2010 | 11.00 | 11.03 | 10.88 | 11.02 | 67,053 | +0.04(+0.39%) |
Feb 19, 2010 | 10.90 | 11.00 | 10.87 | 10.97 | 25,144 | +0.02(+0.14%) |
Feb 18, 2010 | 10.92 | 10.96 | 10.88 | 10.96 | 31,124 | +0.07(+0.60%) |
Feb 17, 2010 | 10.92 | 10.92 | 10.83 | 10.89 | 45,980 | -0.03(-0.24%) |
Feb 16, 2010 | 10.90 | 10.96 | 10.86 | 10.92 | 32,139 | +0.01(+0.09%) |
Feb 12, 2010 | 10.90 | 10.91 | 10.91 | 10.91 | 29,285 | +0.02(+0.16%) |
Feb 11, 2010 | 10.83 | 10.94 | 10.83 | 10.89 | 14,868 | -0.06(-0.53%) |
Feb 10, 2010 | 10.90 | 10.95 | 10.82 | 10.95 | 14,784 | +0.05(+0.50%) |
Feb 09, 2010 | 10.80 | 10.90 | 10.76 | 10.90 | 33,275 | +0.11(+1.05%) |
Feb 08, 2010 | 10.91 | 10.91 | 10.77 | 10.78 | 23,867 | +0.00(+0.00%) |
Feb 05, 2010 | 10.90 | 10.90 | 10.78 | 10.78 | 57,880 | -0.11(-0.97%) |
Feb 04, 2010 | 10.94 | 10.96 | 10.82 | 10.89 | 23,726 | -0.05(-0.46%) |
Feb 03, 2010 | 10.93 | 10.96 | 10.88 | 10.94 | 24,910 | +0.04(+0.36%) |
Feb 02, 2010 | 10.90 | 10.93 | 10.86 | 10.90 | 54,173 | +0.06(+0.54%) |