Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.33 | 12.78 | 12.29 | 12.60 | 788,408 | +0.22(+1.78%) |
Apr 29, 2010 | 12.03 | 12.43 | 11.89 | 12.38 | 493,697 | +0.45(+3.77%) |
Apr 28, 2010 | 11.41 | 12.04 | 11.27 | 11.93 | 793,915 | +0.61(+5.39%) |
Apr 27, 2010 | 11.55 | 11.69 | 11.15 | 11.32 | 484,746 | -0.30(-2.58%) |
Apr 26, 2010 | 11.71 | 11.81 | 11.61 | 11.62 | 222,225 | -0.07(-0.60%) |
Apr 23, 2010 | 11.45 | 11.71 | 11.45 | 11.69 | 354,538 | +0.28(+2.45%) |
Apr 22, 2010 | 11.23 | 11.43 | 10.85 | 11.41 | 460,628 | +0.06(+0.53%) |
Apr 21, 2010 | 11.59 | 11.65 | 11.25 | 11.35 | 368,130 | -0.13(-1.13%) |
Apr 20, 2010 | 11.43 | 11.55 | 11.26 | 11.48 | 399,454 | +0.09(+0.79%) |
Apr 19, 2010 | 11.46 | 11.60 | 11.11 | 11.39 | 693,960 | -0.13(-1.13%) |
Apr 16, 2010 | 11.96 | 12.00 | 11.40 | 11.52 | 933,674 | -0.45(-3.76%) |
Apr 15, 2010 | 12.05 | 12.24 | 11.88 | 11.97 | 558,111 | -0.03(-0.25%) |
Apr 14, 2010 | 12.10 | 12.15 | 11.94 | 12.00 | 503,942 | -0.05(-0.41%) |
Apr 13, 2010 | 11.67 | 12.17 | 11.60 | 12.05 | 752,681 | +0.42(+3.61%) |
Apr 12, 2010 | 11.59 | 11.90 | 11.50 | 11.63 | 555,409 | +0.09(+0.78%) |
Apr 09, 2010 | 11.73 | 11.80 | 11.39 | 11.54 | 336,714 | -0.16(-1.37%) |
Apr 08, 2010 | 11.51 | 11.79 | 11.29 | 11.70 | 320,061 | +0.16(+1.39%) |
Apr 07, 2010 | 11.81 | 12.04 | 11.41 | 11.54 | 766,978 | -0.32(-2.70%) |
Apr 06, 2010 | 12.14 | 12.14 | 11.83 | 11.86 | 640,280 | -0.37(-3.03%) |
Apr 05, 2010 | 12.00 | 12.31 | 11.95 | 12.23 | 417,750 | +0.25(+2.09%) |
Apr 01, 2010 | 12.05 | 11.98 | 11.98 | 11.98 | 360,700 | +0.04(+0.34%) |
Mar 31, 2010 | 11.98 | 12.13 | 11.89 | 11.94 | 388,026 | -0.05(-0.42%) |
Mar 30, 2010 | 11.72 | 12.06 | 11.68 | 11.99 | 459,436 | +0.25(+2.13%) |
Mar 29, 2010 | 11.72 | 11.82 | 11.63 | 11.74 | 229,127 | +0.08(+0.69%) |
Mar 26, 2010 | 12.09 | 12.32 | 11.65 | 11.66 | 394,680 | -0.34(-2.83%) |
Mar 25, 2010 | 12.22 | 12.55 | 11.98 | 12.00 | 336,647 | -0.17(-1.40%) |
Mar 24, 2010 | 12.56 | 12.60 | 12.13 | 12.17 | 266,678 | -0.42(-3.34%) |
Mar 23, 2010 | 12.00 | 12.60 | 11.86 | 12.59 | 582,705 | +0.59(+4.92%) |
Mar 22, 2010 | 11.60 | 12.06 | 11.55 | 12.00 | 324,693 | +0.27(+2.30%) |
Mar 19, 2010 | 12.08 | 12.19 | 11.63 | 11.73 | 1,532,378 | -0.29(-2.41%) |
Mar 18, 2010 | 12.10 | 12.21 | 11.98 | 12.02 | 245,180 | -0.06(-0.50%) |
Mar 17, 2010 | 12.16 | 12.30 | 12.07 | 12.08 | 225,177 | -0.03(-0.25%) |
Mar 16, 2010 | 12.31 | 12.31 | 11.98 | 12.11 | 391,089 | -0.14(-1.14%) |
Mar 15, 2010 | 12.16 | 12.36 | 11.79 | 12.25 | 722,638 | +0.46(+3.90%) |
Mar 12, 2010 | 11.58 | 12.02 | 11.50 | 11.79 | 302,208 | -0.07(-0.59%) |
Mar 11, 2010 | 11.72 | 11.87 | 11.52 | 11.86 | 284,303 | +0.13(+1.11%) |
Mar 10, 2010 | 11.73 | 12.15 | 11.67 | 11.73 | 490,801 | -0.03(-0.26%) |
Mar 09, 2010 | 11.80 | 11.95 | 11.64 | 11.76 | 483,293 | -0.05(-0.42%) |
Mar 08, 2010 | 11.78 | 11.94 | 11.57 | 11.81 | 384,375 | +0.03(+0.25%) |
Mar 05, 2010 | 11.26 | 11.78 | 11.19 | 11.78 | 574,142 | +0.60(+5.37%) |
Mar 04, 2010 | 11.25 | 11.35 | 10.99 | 11.18 | 285,326 | -0.03(-0.27%) |
Mar 03, 2010 | 11.02 | 11.37 | 11.02 | 11.21 | 480,401 | +0.37(+3.41%) |
Mar 02, 2010 | 10.75 | 10.89 | 10.62 | 10.84 | 336,761 | +0.07(+0.65%) |
Mar 01, 2010 | 10.29 | 10.84 | 10.29 | 10.77 | 454,196 | +0.57(+5.59%) |
Feb 26, 2010 | 10.45 | 10.49 | 10.20 | 10.20 | 237,376 | -0.22(-2.11%) |
Feb 25, 2010 | 10.19 | 10.48 | 10.19 | 10.42 | 391,016 | +0.10(+0.97%) |
Feb 24, 2010 | 10.17 | 10.44 | 10.14 | 10.32 | 230,193 | +0.16(+1.57%) |
Feb 23, 2010 | 10.17 | 10.34 | 10.04 | 10.16 | 268,294 | +0.00(+0.00%) |
Feb 22, 2010 | 10.15 | 10.23 | 10.06 | 10.16 | 251,987 | +0.02(+0.20%) |
Feb 19, 2010 | 10.26 | 10.26 | 10.10 | 10.14 | 354,362 | -0.11(-1.07%) |
Feb 18, 2010 | 10.27 | 10.59 | 10.17 | 10.25 | 543,737 | -0.03(-0.29%) |
Feb 17, 2010 | 10.30 | 10.38 | 10.13 | 10.28 | 316,906 | -0.03(-0.29%) |
Feb 16, 2010 | 10.42 | 10.44 | 10.10 | 10.31 | 352,560 | -0.04(-0.39%) |
Feb 12, 2010 | 10.12 | 10.35 | 10.35 | 10.35 | 382,800 | +0.12(+1.17%) |
Feb 11, 2010 | 9.920 | 10.27 | 9.680 | 10.23 | 408,763 | +0.26(+2.61%) |
Feb 10, 2010 | 9.610 | 9.990 | 9.250 | 9.970 | 652,460 | +0.38(+3.96%) |
Feb 09, 2010 | 9.470 | 9.760 | 9.340 | 9.590 | 517,624 | +0.25(+2.68%) |
Feb 08, 2010 | 9.410 | 9.550 | 9.300 | 9.340 | 319,929 | -0.05(-0.53%) |
Feb 05, 2010 | 9.550 | 9.820 | 9.240 | 9.390 | 756,766 | -0.12(-1.26%) |
Feb 04, 2010 | 10.25 | 10.27 | 9.510 | 9.510 | 813,097 | -0.82(-7.94%) |
Feb 03, 2010 | 10.29 | 10.39 | 10.11 | 10.33 | 542,005 | -0.02(-0.19%) |
Feb 02, 2010 | 10.23 | 10.39 | 10.05 | 10.35 | 737,441 | +0.13(+1.27%) |