Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.37 | 13.41 | 12.88 | 12.89 | 126,531 | -0.48(-3.61%) |
Apr 29, 2010 | 13.40 | 13.42 | 13.09 | 13.38 | 125,294 | +0.05(+0.36%) |
Apr 28, 2010 | 13.35 | 13.42 | 13.07 | 13.33 | 168,996 | -0.04(-0.29%) |
Apr 27, 2010 | 13.41 | 13.73 | 13.28 | 13.37 | 210,377 | -0.14(-1.07%) |
Apr 26, 2010 | 13.45 | 13.70 | 13.45 | 13.51 | 134,373 | +0.09(+0.65%) |
Apr 23, 2010 | 13.81 | 13.88 | 13.06 | 13.42 | 220,192 | -0.38(-2.73%) |
Apr 22, 2010 | 13.45 | 14.00 | 13.20 | 13.80 | 358,763 | +0.17(+1.28%) |
Apr 21, 2010 | 13.28 | 13.69 | 12.92 | 13.63 | 634,777 | +0.33(+2.47%) |
Apr 20, 2010 | 12.34 | 13.33 | 12.26 | 13.30 | 343,113 | +1.04(+8.51%) |
Apr 19, 2010 | 12.17 | 12.31 | 11.88 | 12.26 | 170,926 | +0.06(+0.48%) |
Apr 16, 2010 | 12.13 | 12.26 | 11.96 | 12.20 | 265,108 | +0.06(+0.48%) |
Apr 15, 2010 | 11.95 | 12.22 | 11.87 | 12.14 | 186,671 | +0.20(+1.70%) |
Apr 14, 2010 | 11.46 | 11.96 | 11.46 | 11.94 | 118,133 | +0.51(+4.48%) |
Apr 13, 2010 | 11.50 | 11.57 | 11.36 | 11.43 | 78,171 | -0.08(-0.67%) |
Apr 12, 2010 | 11.47 | 11.72 | 11.40 | 11.50 | 106,125 | +0.08(+0.68%) |
Apr 09, 2010 | 11.64 | 11.71 | 11.41 | 11.43 | 110,549 | -0.24(-2.07%) |
Apr 08, 2010 | 11.58 | 11.76 | 11.44 | 11.67 | 99,022 | -0.01(-0.08%) |
Apr 07, 2010 | 11.91 | 11.93 | 11.58 | 11.68 | 117,024 | -0.28(-2.34%) |
Apr 06, 2010 | 12.12 | 12.14 | 11.80 | 11.96 | 112,593 | -0.21(-1.75%) |
Apr 05, 2010 | 11.54 | 12.36 | 11.48 | 12.17 | 383,191 | +0.71(+6.24%) |
Apr 01, 2010 | 11.50 | 11.45 | 11.45 | 11.45 | 177,053 | +0.09(+0.76%) |
Mar 31, 2010 | 11.29 | 11.65 | 11.18 | 11.37 | 187,732 | -0.01(-0.09%) |
Mar 30, 2010 | 11.31 | 11.53 | 11.28 | 11.38 | 165,931 | +0.08(+0.68%) |
Mar 29, 2010 | 11.15 | 11.40 | 11.11 | 11.30 | 126,563 | +0.14(+1.30%) |
Mar 26, 2010 | 11.55 | 11.60 | 11.11 | 11.16 | 136,011 | -0.32(-2.78%) |
Mar 25, 2010 | 11.71 | 11.98 | 11.45 | 11.47 | 147,133 | -0.10(-0.83%) |
Mar 24, 2010 | 11.68 | 11.78 | 11.53 | 11.57 | 315,737 | -0.12(-0.99%) |
Mar 23, 2010 | 11.59 | 11.73 | 11.40 | 11.69 | 95,495 | +0.08(+0.66%) |
Mar 22, 2010 | 11.30 | 11.93 | 11.22 | 11.61 | 304,082 | +0.23(+2.04%) |
Mar 19, 2010 | 12.33 | 12.33 | 11.21 | 11.38 | 473,756 | -0.92(-7.46%) |
Mar 18, 2010 | 10.91 | 12.35 | 10.86 | 12.29 | 702,903 | +1.53(+14.17%) |
Mar 17, 2010 | 10.71 | 11.02 | 10.64 | 10.77 | 173,889 | +0.14(+1.27%) |
Mar 16, 2010 | 11.16 | 11.25 | 10.56 | 10.63 | 237,165 | -0.15(-1.43%) |
Mar 15, 2010 | 10.79 | 11.27 | 10.74 | 10.79 | 333,413 | -0.48(-4.28%) |
Mar 12, 2010 | 11.18 | 11.30 | 10.89 | 11.27 | 223,635 | +0.12(+1.04%) |
Mar 11, 2010 | 11.16 | 11.21 | 11.01 | 11.16 | 89,771 | -0.02(-0.17%) |
Mar 10, 2010 | 11.10 | 11.40 | 11.02 | 11.17 | 149,182 | +0.05(+0.48%) |
Mar 09, 2010 | 11.20 | 11.39 | 10.89 | 11.12 | 145,989 | -0.09(-0.82%) |
Mar 08, 2010 | 11.74 | 11.77 | 11.14 | 11.21 | 177,259 | -0.48(-4.13%) |
Mar 05, 2010 | 11.29 | 11.78 | 11.22 | 11.70 | 152,216 | +0.44(+3.95%) |
Mar 04, 2010 | 11.11 | 11.27 | 11.02 | 11.25 | 69,794 | +0.19(+1.75%) |
Mar 03, 2010 | 11.01 | 11.35 | 10.95 | 11.06 | 158,695 | +0.11(+0.97%) |
Mar 02, 2010 | 10.72 | 11.01 | 10.70 | 10.95 | 105,996 | +0.29(+2.72%) |
Mar 01, 2010 | 10.29 | 10.72 | 10.27 | 10.66 | 174,902 | +0.49(+4.84%) |
Feb 26, 2010 | 10.33 | 10.45 | 10.14 | 10.17 | 147,213 | -0.13(-1.22%) |
Feb 25, 2010 | 10.47 | 10.72 | 10.29 | 10.30 | 94,365 | -0.30(-2.83%) |
Feb 24, 2010 | 10.62 | 10.65 | 10.50 | 10.60 | 125,221 | -0.02(-0.18%) |
Feb 23, 2010 | 10.45 | 10.66 | 10.29 | 10.61 | 162,757 | +0.11(+1.01%) |
Feb 22, 2010 | 10.62 | 10.63 | 10.47 | 10.51 | 88,027 | -0.07(-0.64%) |
Feb 19, 2010 | 10.66 | 10.70 | 10.43 | 10.58 | 133,806 | -0.09(-0.82%) |
Feb 18, 2010 | 10.43 | 10.68 | 10.41 | 10.66 | 149,660 | +0.25(+2.41%) |
Feb 17, 2010 | 10.58 | 10.61 | 10.26 | 10.41 | 222,926 | -0.18(-1.73%) |
Feb 16, 2010 | 10.73 | 10.73 | 10.45 | 10.60 | 115,052 | -0.03(-0.27%) |
Feb 12, 2010 | 10.42 | 10.62 | 10.62 | 10.62 | 126,215 | +0.05(+0.46%) |
Feb 11, 2010 | 10.44 | 10.58 | 10.26 | 10.58 | 106,118 | +0.13(+1.20%) |
Feb 10, 2010 | 10.34 | 10.53 | 10.15 | 10.45 | 110,399 | +0.07(+0.65%) |
Feb 09, 2010 | 10.47 | 10.51 | 10.30 | 10.38 | 123,843 | +0.08(+0.75%) |
Feb 08, 2010 | 10.25 | 10.41 | 10.06 | 10.31 | 140,433 | +0.08(+0.75%) |
Feb 05, 2010 | 10.15 | 10.34 | 9.948 | 10.23 | 258,026 | +0.04(+0.38%) |
Feb 04, 2010 | 10.69 | 10.76 | 10.16 | 10.19 | 288,510 | -0.63(-5.80%) |
Feb 03, 2010 | 10.97 | 11.07 | 10.78 | 10.82 | 116,295 | -0.15(-1.41%) |
Feb 02, 2010 | 10.99 | 11.13 | 10.82 | 10.97 | 163,932 | +0.02(+0.18%) |