Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.96 | 12.22 | 11.52 | 11.53 | 1,216,478 | -0.39(-3.27%) |
Apr 29, 2010 | 11.41 | 11.92 | 11.41 | 11.92 | 1,828,929 | +0.55(+4.87%) |
Apr 28, 2010 | 11.99 | 11.99 | 10.94 | 11.37 | 3,437,617 | -0.75(-6.18%) |
Apr 27, 2010 | 12.28 | 12.50 | 12.03 | 12.12 | 1,067,771 | -0.16(-1.33%) |
Apr 26, 2010 | 12.48 | 12.60 | 12.28 | 12.28 | 871,981 | -0.17(-1.38%) |
Apr 23, 2010 | 12.54 | 12.56 | 12.31 | 12.45 | 599,598 | -0.13(-1.05%) |
Apr 22, 2010 | 12.19 | 12.64 | 12.05 | 12.59 | 1,430,378 | +0.28(+2.28%) |
Apr 21, 2010 | 12.21 | 12.31 | 12.03 | 12.31 | 1,208,133 | +0.11(+0.90%) |
Apr 20, 2010 | 11.89 | 12.21 | 11.89 | 12.20 | 921,566 | +0.31(+2.63%) |
Apr 19, 2010 | 12.03 | 12.14 | 11.71 | 11.89 | 938,429 | -0.15(-1.23%) |
Apr 16, 2010 | 12.06 | 12.14 | 11.83 | 12.03 | 954,369 | -0.09(-0.71%) |
Apr 15, 2010 | 11.74 | 12.14 | 11.73 | 12.12 | 1,306,803 | +0.35(+2.98%) |
Apr 14, 2010 | 11.92 | 11.94 | 11.68 | 11.77 | 736,450 | -0.07(-0.59%) |
Apr 13, 2010 | 11.73 | 11.85 | 11.56 | 11.84 | 757,044 | +0.12(+1.07%) |
Apr 12, 2010 | 11.80 | 11.92 | 11.68 | 11.71 | 1,002,834 | -0.01(-0.07%) |
Apr 09, 2010 | 11.74 | 11.82 | 11.61 | 11.72 | 1,200,235 | -0.05(-0.46%) |
Apr 08, 2010 | 11.32 | 11.80 | 11.23 | 11.78 | 1,982,194 | +0.45(+4.00%) |
Apr 07, 2010 | 10.98 | 11.32 | 10.94 | 11.32 | 1,462,069 | +0.29(+2.62%) |
Apr 06, 2010 | 11.06 | 11.08 | 10.94 | 11.03 | 444,356 | -0.04(-0.35%) |
Apr 05, 2010 | 10.96 | 11.07 | 10.88 | 11.07 | 951,879 | +0.21(+1.94%) |
Apr 01, 2010 | 10.90 | 10.86 | 10.86 | 10.86 | 519,622 | +0.02(+0.22%) |
Mar 31, 2010 | 10.96 | 11.07 | 10.84 | 10.84 | 814,533 | -0.13(-1.21%) |
Mar 30, 2010 | 10.96 | 11.05 | 10.87 | 10.97 | 419,254 | +0.05(+0.50%) |
Mar 29, 2010 | 10.97 | 11.03 | 10.82 | 10.92 | 429,732 | -0.05(-0.50%) |
Mar 26, 2010 | 11.07 | 11.23 | 10.87 | 10.97 | 627,846 | -0.09(-0.85%) |
Mar 25, 2010 | 11.14 | 11.28 | 11.03 | 11.07 | 1,076,109 | -0.05(-0.42%) |
Mar 24, 2010 | 11.04 | 11.13 | 11.02 | 11.11 | 1,072,631 | +0.00(+0.00%) |
Mar 23, 2010 | 11.07 | 11.12 | 10.93 | 11.11 | 843,655 | +0.06(+0.56%) |
Mar 22, 2010 | 10.93 | 11.12 | 10.89 | 11.05 | 941,012 | +0.09(+0.78%) |
Mar 19, 2010 | 11.01 | 11.08 | 10.86 | 10.96 | 1,730,544 | +0.01(+0.07%) |
Mar 18, 2010 | 10.78 | 11.03 | 10.78 | 10.96 | 722,840 | +0.16(+1.45%) |
Mar 17, 2010 | 10.69 | 10.84 | 10.56 | 10.80 | 731,010 | +0.16(+1.47%) |
Mar 16, 2010 | 10.92 | 10.93 | 10.59 | 10.64 | 1,489,971 | -0.22(-2.01%) |
Mar 15, 2010 | 10.75 | 11.05 | 10.71 | 10.86 | 1,321,003 | -0.18(-1.63%) |
Mar 12, 2010 | 11.09 | 11.10 | 10.95 | 11.04 | 978,143 | -0.01(-0.07%) |
Mar 11, 2010 | 10.88 | 11.09 | 10.82 | 11.05 | 1,368,688 | +0.12(+1.07%) |
Mar 10, 2010 | 10.99 | 11.03 | 10.82 | 10.93 | 1,925,789 | -0.02(-0.21%) |
Mar 09, 2010 | 11.02 | 11.20 | 10.91 | 10.96 | 2,222,677 | -0.11(-0.99%) |
Mar 08, 2010 | 11.04 | 11.09 | 10.89 | 11.07 | 2,262,471 | +0.04(+0.35%) |
Mar 05, 2010 | 10.80 | 11.03 | 10.69 | 11.03 | 1,873,234 | +0.23(+2.17%) |
Mar 04, 2010 | 10.86 | 10.89 | 10.65 | 10.79 | 969,909 | +0.06(+0.58%) |
Mar 03, 2010 | 10.63 | 10.86 | 10.57 | 10.73 | 2,068,200 | +0.09(+0.88%) |
Mar 02, 2010 | 10.61 | 10.80 | 10.57 | 10.64 | 1,424,885 | +0.06(+0.59%) |
Mar 01, 2010 | 10.50 | 10.61 | 10.41 | 10.57 | 1,715,468 | +0.09(+0.89%) |
Feb 26, 2010 | 10.63 | 10.68 | 10.41 | 10.48 | 1,426,333 | -0.16(-1.54%) |
Feb 25, 2010 | 10.74 | 10.79 | 10.62 | 10.64 | 1,061,476 | -0.23(-2.08%) |
Feb 24, 2010 | 10.84 | 11.00 | 10.67 | 10.87 | 2,049,369 | +0.05(+0.50%) |
Feb 23, 2010 | 10.50 | 11.11 | 10.27 | 10.82 | 5,046,567 | +0.67(+6.62%) |
Feb 22, 2010 | 10.30 | 10.34 | 10.11 | 10.14 | 1,681,530 | -0.05(-0.46%) |
Feb 19, 2010 | 10.09 | 10.22 | 10.02 | 10.19 | 1,281,709 | +0.10(+1.01%) |
Feb 18, 2010 | 10.18 | 10.22 | 10.07 | 10.09 | 587,939 | -0.08(-0.77%) |
Feb 17, 2010 | 10.27 | 10.37 | 10.11 | 10.17 | 1,214,981 | -0.09(-0.91%) |
Feb 16, 2010 | 9.841 | 10.30 | 9.809 | 10.26 | 1,624,197 | +0.44(+4.53%) |
Feb 12, 2010 | 9.567 | 9.817 | 9.817 | 9.817 | 916,227 | +0.15(+1.53%) |
Feb 11, 2010 | 9.653 | 9.684 | 9.505 | 9.669 | 1,038,495 | +0.02(+0.24%) |
Feb 10, 2010 | 9.645 | 9.700 | 9.528 | 9.645 | 811,299 | +0.00(+0.00%) |
Feb 09, 2010 | 9.630 | 9.677 | 9.388 | 9.645 | 1,728,631 | +0.20(+2.06%) |
Feb 08, 2010 | 9.528 | 9.677 | 9.427 | 9.450 | 842,899 | -0.05(-0.57%) |
Feb 05, 2010 | 9.357 | 9.560 | 9.208 | 9.505 | 2,516,180 | +0.37(+4.10%) |
Feb 04, 2010 | 9.169 | 9.255 | 9.076 | 9.130 | 925,067 | -0.12(-1.27%) |
Feb 03, 2010 | 9.411 | 9.474 | 9.224 | 9.247 | 925,889 | -0.23(-2.39%) |
Feb 02, 2010 | 9.341 | 9.528 | 9.255 | 9.474 | 1,494,854 | +0.10(+1.08%) |