Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.98 | 12.02 | 11.55 | 11.56 | 54,118 | -0.48(-3.99%) |
Apr 29, 2010 | 11.83 | 12.04 | 11.75 | 12.04 | 64,115 | +0.26(+2.21%) |
Apr 28, 2010 | 11.68 | 11.85 | 11.40 | 11.78 | 79,429 | +0.17(+1.46%) |
Apr 27, 2010 | 11.62 | 11.84 | 11.55 | 11.61 | 104,462 | +0.00(+0.00%) |
Apr 26, 2010 | 11.64 | 11.78 | 11.60 | 11.61 | 60,073 | -0.03(-0.26%) |
Apr 23, 2010 | 11.55 | 11.68 | 11.45 | 11.64 | 65,565 | +0.09(+0.78%) |
Apr 22, 2010 | 11.51 | 11.56 | 11.46 | 11.55 | 47,548 | -0.08(-0.69%) |
Apr 21, 2010 | 11.83 | 11.83 | 11.45 | 11.63 | 179,123 | -0.22(-1.86%) |
Apr 20, 2010 | 11.45 | 11.85 | 11.22 | 11.85 | 76,354 | +0.39(+3.40%) |
Apr 19, 2010 | 11.32 | 11.52 | 11.30 | 11.46 | 75,014 | +0.15(+1.33%) |
Apr 16, 2010 | 11.43 | 11.71 | 11.30 | 11.31 | 76,917 | -0.11(-0.96%) |
Apr 15, 2010 | 11.27 | 11.42 | 11.20 | 11.42 | 77,958 | +0.11(+0.97%) |
Apr 14, 2010 | 11.30 | 11.48 | 11.16 | 11.31 | 81,670 | +0.06(+0.53%) |
Apr 13, 2010 | 11.30 | 11.41 | 11.16 | 11.25 | 47,876 | -0.02(-0.18%) |
Apr 12, 2010 | 11.05 | 11.59 | 10.97 | 11.27 | 115,956 | +0.26(+2.36%) |
Apr 09, 2010 | 11.00 | 11.17 | 10.85 | 11.01 | 76,372 | +0.04(+0.36%) |
Apr 08, 2010 | 10.64 | 11.05 | 10.64 | 10.97 | 76,246 | +0.28(+2.62%) |
Apr 07, 2010 | 10.53 | 11.00 | 10.45 | 10.69 | 85,271 | +0.12(+1.14%) |
Apr 06, 2010 | 10.35 | 10.69 | 10.30 | 10.57 | 97,112 | +0.20(+1.93%) |
Apr 05, 2010 | 10.29 | 10.38 | 10.20 | 10.37 | 61,150 | +0.03(+0.29%) |
Apr 01, 2010 | 10.51 | 10.34 | 10.34 | 10.34 | 26,500 | -0.03(-0.29%) |
Mar 31, 2010 | 10.28 | 10.63 | 10.21 | 10.37 | 68,403 | +0.02(+0.19%) |
Mar 30, 2010 | 10.63 | 10.63 | 10.19 | 10.35 | 29,524 | -0.02(-0.19%) |
Mar 29, 2010 | 10.31 | 10.57 | 10.21 | 10.37 | 31,320 | +0.07(+0.68%) |
Mar 26, 2010 | 10.23 | 10.32 | 10.04 | 10.30 | 52,833 | +0.04(+0.39%) |
Mar 25, 2010 | 10.50 | 10.50 | 10.25 | 10.26 | 26,317 | -0.22(-2.10%) |
Mar 24, 2010 | 10.50 | 10.50 | 10.39 | 10.48 | 17,101 | -0.03(-0.29%) |
Mar 23, 2010 | 10.48 | 10.52 | 10.22 | 10.51 | 25,130 | +0.01(+0.10%) |
Mar 22, 2010 | 10.11 | 10.54 | 10.06 | 10.50 | 106,200 | +0.18(+1.74%) |
Mar 19, 2010 | 10.44 | 10.44 | 10.05 | 10.32 | 71,045 | -0.17(-1.62%) |
Mar 18, 2010 | 10.36 | 10.52 | 10.21 | 10.49 | 21,869 | -0.01(-0.10%) |
Mar 17, 2010 | 10.56 | 10.70 | 10.37 | 10.50 | 49,708 | -0.19(-1.78%) |
Mar 16, 2010 | 10.81 | 10.81 | 10.50 | 10.69 | 20,194 | -0.13(-1.20%) |
Mar 15, 2010 | 10.83 | 10.91 | 10.78 | 10.82 | 42,202 | -0.09(-0.82%) |
Mar 12, 2010 | 11.00 | 11.00 | 10.84 | 10.91 | 65,710 | -0.11(-1.00%) |
Mar 11, 2010 | 10.89 | 11.05 | 10.82 | 11.02 | 60,947 | +0.07(+0.64%) |
Mar 10, 2010 | 11.00 | 11.01 | 10.76 | 10.95 | 112,174 | -0.08(-0.73%) |
Mar 09, 2010 | 11.04 | 11.19 | 10.85 | 11.03 | 69,651 | +0.04(+0.36%) |
Mar 08, 2010 | 10.74 | 11.10 | 10.74 | 10.99 | 99,367 | +0.22(+2.04%) |
Mar 05, 2010 | 10.31 | 11.00 | 10.31 | 10.77 | 213,102 | +0.52(+5.07%) |
Mar 04, 2010 | 9.900 | 10.39 | 9.850 | 10.25 | 185,237 | +0.40(+4.06%) |
Mar 03, 2010 | 9.610 | 9.930 | 9.535 | 9.850 | 92,787 | +0.25(+2.60%) |
Mar 02, 2010 | 9.600 | 9.670 | 9.520 | 9.600 | 64,752 | +0.00(+0.00%) |
Mar 01, 2010 | 9.450 | 9.640 | 9.250 | 9.600 | 62,690 | +0.20(+2.13%) |
Feb 26, 2010 | 9.370 | 9.560 | 9.365 | 9.400 | 53,876 | -0.02(-0.21%) |
Feb 25, 2010 | 9.550 | 9.550 | 9.340 | 9.420 | 27,315 | -0.24(-2.48%) |
Feb 24, 2010 | 9.520 | 9.770 | 9.240 | 9.660 | 25,032 | +0.23(+2.44%) |
Feb 23, 2010 | 9.410 | 9.450 | 9.110 | 9.430 | 32,171 | -0.04(-0.42%) |
Feb 22, 2010 | 9.400 | 9.490 | 9.180 | 9.470 | 23,170 | +0.11(+1.18%) |
Feb 19, 2010 | 9.510 | 9.520 | 9.350 | 9.360 | 29,647 | -0.14(-1.47%) |
Feb 18, 2010 | 9.120 | 9.500 | 9.070 | 9.500 | 57,873 | +0.25(+2.70%) |
Feb 17, 2010 | 9.380 | 9.380 | 9.000 | 9.250 | 132,975 | -0.14(-1.49%) |
Feb 16, 2010 | 9.440 | 9.460 | 9.250 | 9.390 | 28,073 | -0.02(-0.21%) |
Feb 12, 2010 | 9.420 | 9.410 | 9.410 | 9.410 | 49,100 | -0.08(-0.84%) |
Feb 11, 2010 | 9.230 | 9.490 | 9.180 | 9.490 | 84,025 | +0.22(+2.37%) |
Feb 10, 2010 | 8.970 | 9.310 | 8.830 | 9.270 | 136,524 | +0.26(+2.89%) |
Feb 09, 2010 | 9.040 | 9.040 | 8.750 | 9.010 | 135,311 | +0.01(+0.11%) |
Feb 08, 2010 | 8.710 | 9.120 | 8.710 | 9.000 | 62,801 | +0.29(+3.33%) |
Feb 05, 2010 | 8.440 | 8.710 | 8.300 | 8.710 | 49,419 | +0.27(+3.20%) |
Feb 04, 2010 | 8.980 | 8.980 | 8.270 | 8.440 | 151,696 | -0.33(-3.76%) |
Feb 03, 2010 | 8.850 | 8.940 | 8.750 | 8.770 | 24,694 | -0.12(-1.35%) |
Feb 02, 2010 | 8.850 | 8.980 | 8.810 | 8.890 | 44,624 | +0.02(+0.23%) |