Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.61 | 12.82 | 12.12 | 12.12 | 394,920 | -0.46(-3.66%) |
Apr 29, 2010 | 11.97 | 13.15 | 11.81 | 12.58 | 587,842 | +0.74(+6.27%) |
Apr 28, 2010 | 12.12 | 12.25 | 11.72 | 11.84 | 189,775 | -0.16(-1.33%) |
Apr 27, 2010 | 12.66 | 12.66 | 11.92 | 12.00 | 224,852 | -0.57(-4.56%) |
Apr 26, 2010 | 12.68 | 12.68 | 12.37 | 12.57 | 202,363 | -0.02(-0.15%) |
Apr 23, 2010 | 12.64 | 12.64 | 12.40 | 12.59 | 170,360 | +0.00(+0.00%) |
Apr 22, 2010 | 11.94 | 12.67 | 11.78 | 12.59 | 217,356 | +0.56(+4.69%) |
Apr 21, 2010 | 11.76 | 12.03 | 11.65 | 12.03 | 242,187 | +0.32(+2.73%) |
Apr 20, 2010 | 11.70 | 11.85 | 11.48 | 11.71 | 175,492 | +0.02(+0.16%) |
Apr 19, 2010 | 11.92 | 11.96 | 11.30 | 11.69 | 254,551 | -0.33(-2.74%) |
Apr 16, 2010 | 12.17 | 12.31 | 11.81 | 12.02 | 300,721 | -0.16(-1.31%) |
Apr 15, 2010 | 11.72 | 12.23 | 11.72 | 12.18 | 281,317 | +0.43(+3.68%) |
Apr 14, 2010 | 11.39 | 11.84 | 11.39 | 11.75 | 211,433 | +0.36(+3.14%) |
Apr 13, 2010 | 11.32 | 11.41 | 11.28 | 11.39 | 140,885 | +0.09(+0.83%) |
Apr 12, 2010 | 11.35 | 11.36 | 11.25 | 11.29 | 155,474 | +0.01(+0.08%) |
Apr 09, 2010 | 11.12 | 11.32 | 11.12 | 11.28 | 173,640 | +0.20(+1.78%) |
Apr 08, 2010 | 11.35 | 11.37 | 11.05 | 11.09 | 251,267 | -0.25(-2.24%) |
Apr 07, 2010 | 11.82 | 11.84 | 11.28 | 11.34 | 316,854 | -0.45(-3.83%) |
Apr 06, 2010 | 11.80 | 11.95 | 11.65 | 11.79 | 212,284 | +0.10(+0.88%) |
Apr 05, 2010 | 11.50 | 11.80 | 11.48 | 11.69 | 439,598 | +0.33(+2.90%) |
Apr 01, 2010 | 11.28 | 11.36 | 11.36 | 11.36 | 316,725 | +0.21(+1.85%) |
Mar 31, 2010 | 11.23 | 11.46 | 11.07 | 11.15 | 303,569 | -0.08(-0.67%) |
Mar 30, 2010 | 11.28 | 11.51 | 11.18 | 11.23 | 211,510 | -0.05(-0.42%) |
Mar 29, 2010 | 11.25 | 11.49 | 11.25 | 11.28 | 215,966 | +0.00(+0.00%) |
Mar 26, 2010 | 11.54 | 11.56 | 11.22 | 11.28 | 166,958 | -0.09(-0.83%) |
Mar 25, 2010 | 11.60 | 11.74 | 11.34 | 11.37 | 205,268 | -0.23(-2.02%) |
Mar 24, 2010 | 11.46 | 11.62 | 11.40 | 11.60 | 261,026 | +0.14(+1.23%) |
Mar 23, 2010 | 11.49 | 11.50 | 11.35 | 11.46 | 192,722 | +0.00(+0.00%) |
Mar 22, 2010 | 11.00 | 11.52 | 10.99 | 11.46 | 155,835 | +0.38(+3.39%) |
Mar 19, 2010 | 11.53 | 11.59 | 11.00 | 11.09 | 340,108 | -0.43(-3.75%) |
Mar 18, 2010 | 11.61 | 11.75 | 11.42 | 11.52 | 210,741 | -0.03(-0.24%) |
Mar 17, 2010 | 11.35 | 11.73 | 11.34 | 11.55 | 383,483 | +0.29(+2.59%) |
Mar 16, 2010 | 10.65 | 11.42 | 10.65 | 11.26 | 366,965 | +0.69(+6.49%) |
Mar 15, 2010 | 10.60 | 10.65 | 10.55 | 10.57 | 331,501 | -0.24(-2.26%) |
Mar 12, 2010 | 10.94 | 11.04 | 10.72 | 10.81 | 264,757 | -0.01(-0.09%) |
Mar 11, 2010 | 10.41 | 10.84 | 10.37 | 10.82 | 381,635 | +0.33(+3.13%) |
Mar 10, 2010 | 10.36 | 10.69 | 10.30 | 10.50 | 289,903 | +0.09(+0.90%) |
Mar 09, 2010 | 10.73 | 10.77 | 10.35 | 10.40 | 392,881 | -0.40(-3.74%) |
Mar 08, 2010 | 9.904 | 10.82 | 9.904 | 10.81 | 530,633 | +0.93(+9.42%) |
Mar 05, 2010 | 9.575 | 10.04 | 9.575 | 9.875 | 358,408 | +0.38(+3.96%) |
Mar 04, 2010 | 9.443 | 9.546 | 9.340 | 9.499 | 331,843 | +0.10(+1.10%) |
Mar 03, 2010 | 8.908 | 9.453 | 8.616 | 9.396 | 480,604 | +0.54(+6.14%) |
Mar 02, 2010 | 8.785 | 9.265 | 8.748 | 8.852 | 324,468 | +0.11(+1.30%) |
Mar 01, 2010 | 8.588 | 8.757 | 8.579 | 8.738 | 180,304 | +0.13(+1.53%) |
Feb 26, 2010 | 8.597 | 8.635 | 8.475 | 8.607 | 331,629 | +0.01(+0.11%) |
Feb 25, 2010 | 8.569 | 8.635 | 8.386 | 8.597 | 151,430 | -0.08(-0.97%) |
Feb 24, 2010 | 8.607 | 8.783 | 8.541 | 8.682 | 136,608 | +0.07(+0.76%) |
Feb 23, 2010 | 8.550 | 8.682 | 8.494 | 8.616 | 293,953 | +0.12(+1.44%) |
Feb 22, 2010 | 8.475 | 8.513 | 8.222 | 8.494 | 145,235 | +0.07(+0.78%) |
Feb 19, 2010 | 8.588 | 8.616 | 8.410 | 8.428 | 248,346 | -0.15(-1.75%) |
Feb 18, 2010 | 8.419 | 8.579 | 8.250 | 8.579 | 216,048 | +0.20(+2.35%) |
Feb 17, 2010 | 8.269 | 8.532 | 8.231 | 8.381 | 295,564 | +0.18(+2.18%) |
Feb 16, 2010 | 8.006 | 8.240 | 7.963 | 8.203 | 299,470 | +0.31(+3.93%) |
Feb 12, 2010 | 7.667 | 7.893 | 7.893 | 7.893 | 786,279 | +0.23(+2.94%) |
Feb 11, 2010 | 7.714 | 7.742 | 7.564 | 7.667 | 374,450 | -0.05(-0.61%) |
Feb 10, 2010 | 7.545 | 7.742 | 7.484 | 7.714 | 180,583 | +0.11(+1.48%) |
Feb 09, 2010 | 7.648 | 7.686 | 7.470 | 7.601 | 223,669 | +0.01(+0.12%) |
Feb 08, 2010 | 7.648 | 7.677 | 7.545 | 7.592 | 267,682 | -0.06(-0.74%) |
Feb 05, 2010 | 7.611 | 7.658 | 7.368 | 7.648 | 249,187 | +0.03(+0.37%) |
Feb 04, 2010 | 8.128 | 8.139 | 7.592 | 7.620 | 421,380 | -0.60(-7.31%) |
Feb 03, 2010 | 8.372 | 8.390 | 8.146 | 8.222 | 425,948 | -0.20(-2.34%) |
Feb 02, 2010 | 8.353 | 8.560 | 8.222 | 8.419 | 349,815 | +0.12(+1.47%) |