Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.42 | 12.47 | 12.10 | 12.11 | 410,319 | -0.34(-2.76%) |
Apr 29, 2010 | 12.22 | 12.45 | 12.10 | 12.45 | 195,229 | +0.34(+2.84%) |
Apr 28, 2010 | 12.05 | 12.17 | 11.95 | 12.11 | 197,376 | +0.10(+0.86%) |
Apr 27, 2010 | 11.95 | 12.29 | 11.87 | 12.00 | 344,238 | +0.03(+0.29%) |
Apr 26, 2010 | 11.97 | 12.00 | 11.80 | 11.97 | 293,435 | +0.02(+0.14%) |
Apr 23, 2010 | 11.49 | 11.97 | 11.48 | 11.95 | 235,575 | +0.46(+4.04%) |
Apr 22, 2010 | 11.28 | 11.52 | 11.28 | 11.49 | 242,846 | +0.07(+0.60%) |
Apr 21, 2010 | 11.38 | 11.44 | 11.25 | 11.42 | 139,317 | +0.03(+0.23%) |
Apr 20, 2010 | 11.16 | 11.44 | 11.16 | 11.39 | 165,658 | +0.21(+1.85%) |
Apr 19, 2010 | 11.17 | 11.31 | 11.01 | 11.19 | 182,230 | -0.06(-0.54%) |
Apr 16, 2010 | 11.25 | 11.31 | 11.08 | 11.25 | 200,743 | +0.02(+0.15%) |
Apr 15, 2010 | 11.08 | 11.25 | 11.07 | 11.23 | 494,123 | +0.09(+0.85%) |
Apr 14, 2010 | 11.07 | 11.16 | 11.01 | 11.13 | 213,816 | +0.09(+0.86%) |
Apr 13, 2010 | 11.10 | 11.14 | 11.01 | 11.04 | 221,513 | -0.12(-1.08%) |
Apr 12, 2010 | 11.10 | 11.22 | 11.07 | 11.16 | 230,325 | +0.04(+0.39%) |
Apr 09, 2010 | 11.08 | 11.19 | 11.08 | 11.12 | 87,559 | +0.02(+0.15%) |
Apr 08, 2010 | 11.16 | 11.19 | 11.09 | 11.10 | 92,564 | -0.13(-1.15%) |
Apr 07, 2010 | 10.96 | 11.25 | 10.92 | 11.23 | 179,922 | +0.20(+1.79%) |
Apr 06, 2010 | 11.08 | 11.19 | 11.01 | 11.03 | 140,292 | +0.03(+0.23%) |
Apr 05, 2010 | 10.82 | 11.18 | 10.76 | 11.01 | 159,733 | +0.19(+1.75%) |
Apr 01, 2010 | 10.88 | 10.82 | 10.82 | 10.82 | 178,066 | +0.08(+0.72%) |
Mar 31, 2010 | 10.71 | 11.00 | 10.71 | 10.74 | 260,811 | -0.04(-0.40%) |
Mar 30, 2010 | 10.68 | 10.87 | 10.58 | 10.78 | 149,174 | +0.15(+1.46%) |
Mar 29, 2010 | 10.63 | 10.68 | 10.55 | 10.63 | 119,941 | +0.00(+0.00%) |
Mar 26, 2010 | 10.78 | 10.79 | 10.57 | 10.63 | 177,756 | -0.09(-0.80%) |
Mar 25, 2010 | 11.19 | 11.19 | 10.70 | 10.71 | 186,170 | -0.45(-4.01%) |
Mar 24, 2010 | 11.29 | 11.37 | 11.13 | 11.16 | 310,084 | -0.21(-1.82%) |
Mar 23, 2010 | 11.10 | 11.38 | 10.93 | 11.37 | 232,266 | +0.24(+2.16%) |
Mar 22, 2010 | 10.81 | 11.14 | 10.79 | 11.13 | 177,924 | +0.22(+2.05%) |
Mar 19, 2010 | 10.76 | 10.91 | 10.75 | 10.90 | 357,759 | +0.19(+1.77%) |
Mar 18, 2010 | 10.60 | 10.75 | 10.60 | 10.71 | 145,668 | +0.14(+1.30%) |
Mar 17, 2010 | 10.63 | 10.70 | 10.53 | 10.58 | 307,281 | -0.06(-0.57%) |
Mar 16, 2010 | 10.64 | 10.70 | 10.57 | 10.64 | 166,558 | +0.01(+0.08%) |
Mar 15, 2010 | 10.59 | 10.64 | 10.58 | 10.63 | 215,142 | -0.04(-0.40%) |
Mar 12, 2010 | 10.60 | 10.70 | 10.49 | 10.67 | 280,553 | +0.09(+0.81%) |
Mar 11, 2010 | 10.07 | 10.58 | 10.03 | 10.58 | 303,285 | +0.46(+4.59%) |
Mar 10, 2010 | 10.03 | 10.22 | 10.02 | 10.12 | 208,741 | +0.06(+0.60%) |
Mar 09, 2010 | 10.10 | 10.20 | 10.02 | 10.06 | 387,160 | -0.06(-0.59%) |
Mar 08, 2010 | 10.27 | 10.39 | 10.10 | 10.12 | 340,688 | -0.11(-1.09%) |
Mar 05, 2010 | 10.14 | 10.29 | 10.14 | 10.23 | 239,516 | +0.11(+1.10%) |
Mar 04, 2010 | 10.17 | 10.21 | 10.06 | 10.12 | 226,723 | +0.03(+0.34%) |
Mar 03, 2010 | 10.21 | 10.32 | 10.05 | 10.09 | 504,907 | -0.14(-1.33%) |
Mar 02, 2010 | 10.43 | 10.62 | 10.04 | 10.22 | 757,656 | -0.16(-1.58%) |
Mar 01, 2010 | 10.11 | 10.42 | 10.11 | 10.39 | 470,016 | +0.35(+3.50%) |
Feb 26, 2010 | 10.10 | 10.16 | 9.975 | 10.03 | 209,420 | -0.06(-0.59%) |
Feb 25, 2010 | 9.975 | 10.10 | 9.786 | 10.09 | 209,232 | -0.01(-0.08%) |
Feb 24, 2010 | 10.15 | 10.23 | 10.05 | 10.10 | 154,194 | -0.05(-0.51%) |
Feb 23, 2010 | 10.20 | 10.27 | 9.983 | 10.15 | 208,142 | -0.09(-0.84%) |
Feb 22, 2010 | 10.13 | 10.27 | 10.11 | 10.24 | 320,969 | +0.11(+1.10%) |
Feb 19, 2010 | 10.09 | 10.20 | 10.03 | 10.13 | 240,930 | +0.05(+0.51%) |
Feb 18, 2010 | 9.906 | 10.10 | 9.880 | 10.08 | 157,134 | +0.20(+1.99%) |
Feb 17, 2010 | 9.863 | 9.923 | 9.769 | 9.880 | 368,805 | +0.08(+0.79%) |
Feb 16, 2010 | 9.838 | 9.906 | 9.692 | 9.803 | 284,361 | +0.01(+0.09%) |
Feb 12, 2010 | 9.641 | 9.795 | 9.795 | 9.795 | 338,357 | +0.05(+0.53%) |
Feb 11, 2010 | 9.598 | 9.752 | 9.564 | 9.744 | 383,852 | +0.11(+1.16%) |
Feb 10, 2010 | 9.786 | 9.786 | 9.581 | 9.632 | 154,785 | -0.14(-1.40%) |
Feb 09, 2010 | 9.744 | 9.838 | 9.607 | 9.769 | 163,727 | +0.15(+1.60%) |
Feb 08, 2010 | 9.889 | 9.975 | 9.598 | 9.615 | 274,437 | -0.31(-3.11%) |
Feb 05, 2010 | 9.821 | 9.923 | 9.615 | 9.923 | 146,570 | +0.11(+1.13%) |
Feb 04, 2010 | 10.11 | 10.15 | 9.769 | 9.812 | 147,960 | -0.36(-3.54%) |
Feb 03, 2010 | 10.11 | 10.28 | 10.02 | 10.17 | 108,316 | +0.03(+0.34%) |
Feb 02, 2010 | 10.13 | 10.28 | 10.04 | 10.14 | 133,408 | +0.06(+0.64%) |