Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.98 | 12.12 | 11.92 | 11.93 | 734,927 | -0.07(-0.55%) |
Apr 29, 2010 | 11.94 | 12.01 | 11.86 | 11.99 | 599,747 | +0.12(+1.04%) |
Apr 28, 2010 | 11.72 | 11.93 | 11.69 | 11.87 | 513,014 | +0.18(+1.57%) |
Apr 27, 2010 | 11.78 | 11.92 | 11.68 | 11.69 | 596,761 | -0.14(-1.18%) |
Apr 26, 2010 | 11.87 | 12.00 | 11.78 | 11.83 | 647,426 | -0.09(-0.72%) |
Apr 23, 2010 | 11.91 | 11.94 | 11.79 | 11.91 | 807,974 | +0.01(+0.08%) |
Apr 22, 2010 | 11.81 | 11.91 | 11.77 | 11.90 | 634,824 | -0.01(-0.11%) |
Apr 21, 2010 | 11.83 | 11.95 | 11.81 | 11.92 | 685,015 | +0.04(+0.35%) |
Apr 20, 2010 | 11.79 | 11.88 | 11.77 | 11.87 | 786,930 | +0.07(+0.62%) |
Apr 19, 2010 | 11.84 | 11.88 | 11.69 | 11.80 | 1,076,058 | -0.11(-0.90%) |
Apr 16, 2010 | 11.95 | 11.97 | 11.85 | 11.91 | 704,714 | -0.03(-0.24%) |
Apr 15, 2010 | 11.92 | 12.01 | 11.92 | 11.94 | 838,560 | -0.05(-0.42%) |
Apr 14, 2010 | 12.07 | 12.07 | 11.93 | 11.99 | 746,792 | -0.07(-0.60%) |
Apr 13, 2010 | 12.18 | 12.23 | 12.03 | 12.06 | 1,268,286 | -0.17(-1.37%) |
Apr 12, 2010 | 12.14 | 12.28 | 12.11 | 12.23 | 1,003,606 | +0.06(+0.49%) |
Apr 09, 2010 | 12.13 | 12.17 | 12.02 | 12.17 | 357,033 | +0.03(+0.29%) |
Apr 08, 2010 | 12.32 | 12.32 | 12.09 | 12.13 | 468,510 | -0.18(-1.49%) |
Apr 07, 2010 | 12.33 | 12.33 | 12.19 | 12.32 | 522,221 | -0.00(-0.03%) |
Apr 06, 2010 | 12.14 | 12.33 | 12.11 | 12.32 | 511,097 | +0.16(+1.27%) |
Apr 05, 2010 | 12.02 | 12.17 | 12.02 | 12.17 | 524,467 | +0.14(+1.16%) |
Apr 01, 2010 | 11.97 | 12.03 | 12.03 | 12.03 | 861,603 | +0.15(+1.28%) |
Mar 31, 2010 | 11.93 | 12.06 | 11.87 | 11.87 | 626,275 | -0.11(-0.92%) |
Mar 30, 2010 | 12.05 | 12.07 | 11.91 | 11.99 | 538,435 | -0.04(-0.32%) |
Mar 29, 2010 | 11.88 | 12.03 | 11.85 | 12.02 | 462,441 | +0.16(+1.33%) |
Mar 26, 2010 | 11.86 | 11.93 | 11.84 | 11.87 | 402,404 | +0.00(+0.03%) |
Mar 25, 2010 | 11.93 | 11.99 | 11.83 | 11.86 | 522,193 | -0.02(-0.13%) |
Mar 24, 2010 | 11.94 | 11.99 | 11.86 | 11.88 | 707,049 | -0.07(-0.58%) |
Mar 23, 2010 | 11.83 | 11.96 | 11.77 | 11.95 | 568,639 | +0.12(+1.02%) |
Mar 22, 2010 | 11.74 | 11.83 | 11.67 | 11.83 | 687,960 | +0.05(+0.46%) |
Mar 19, 2010 | 11.84 | 11.89 | 11.72 | 11.77 | 1,012,608 | -0.04(-0.32%) |
Mar 18, 2010 | 11.75 | 11.90 | 11.75 | 11.81 | 402,793 | +0.02(+0.19%) |
Mar 17, 2010 | 11.77 | 11.87 | 11.76 | 11.79 | 451,275 | +0.02(+0.13%) |
Mar 16, 2010 | 11.71 | 11.79 | 11.59 | 11.77 | 657,551 | +0.13(+1.14%) |
Mar 15, 2010 | 11.60 | 11.66 | 11.56 | 11.64 | 1,641,606 | -0.06(-0.49%) |
Mar 12, 2010 | 11.64 | 11.71 | 11.55 | 11.70 | 549,135 | +0.06(+0.49%) |
Mar 11, 2010 | 11.58 | 11.65 | 11.52 | 11.64 | 613,212 | +0.05(+0.46%) |
Mar 10, 2010 | 11.59 | 11.64 | 11.50 | 11.59 | 841,442 | -0.03(-0.27%) |
Mar 09, 2010 | 11.67 | 11.71 | 11.48 | 11.62 | 1,134,311 | -0.09(-0.75%) |
Mar 08, 2010 | 11.83 | 11.88 | 11.69 | 11.71 | 798,080 | -0.15(-1.27%) |
Mar 05, 2010 | 11.73 | 11.86 | 11.70 | 11.86 | 702,115 | +0.14(+1.18%) |
Mar 04, 2010 | 11.75 | 11.75 | 11.62 | 11.72 | 382,769 | +0.03(+0.24%) |
Mar 03, 2010 | 11.70 | 11.78 | 11.66 | 11.69 | 456,956 | -0.00(-0.03%) |
Mar 02, 2010 | 11.54 | 11.69 | 11.48 | 11.69 | 690,208 | +0.18(+1.52%) |
Mar 01, 2010 | 11.46 | 11.57 | 11.45 | 11.52 | 565,812 | +0.11(+0.96%) |
Feb 26, 2010 | 11.56 | 11.56 | 11.35 | 11.41 | 854,122 | -0.13(-1.17%) |
Feb 25, 2010 | 11.41 | 11.56 | 11.39 | 11.54 | 552,499 | -0.00(-0.03%) |
Feb 24, 2010 | 11.52 | 11.57 | 11.36 | 11.55 | 656,165 | +0.06(+0.49%) |
Feb 23, 2010 | 11.55 | 11.58 | 11.42 | 11.49 | 612,729 | -0.05(-0.46%) |
Feb 22, 2010 | 11.45 | 11.60 | 11.44 | 11.54 | 612,075 | +0.09(+0.77%) |
Feb 19, 2010 | 11.24 | 11.50 | 11.24 | 11.46 | 806,537 | +0.16(+1.39%) |
Feb 18, 2010 | 11.17 | 11.33 | 11.17 | 11.30 | 606,543 | +0.09(+0.81%) |
Feb 17, 2010 | 11.17 | 11.27 | 11.11 | 11.21 | 583,634 | +0.03(+0.25%) |
Feb 16, 2010 | 11.10 | 11.18 | 11.03 | 11.18 | 723,086 | +0.12(+1.08%) |
Feb 12, 2010 | 10.99 | 11.06 | 11.06 | 11.06 | 1,611,497 | -0.01(-0.06%) |
Feb 11, 2010 | 10.77 | 11.07 | 10.69 | 11.07 | 1,415,178 | +0.27(+2.49%) |
Feb 10, 2010 | 10.66 | 10.80 | 10.49 | 10.80 | 1,201,207 | +0.08(+0.79%) |
Feb 09, 2010 | 10.79 | 10.81 | 10.63 | 10.71 | 1,266,606 | +0.05(+0.50%) |
Feb 08, 2010 | 10.91 | 10.91 | 10.66 | 10.66 | 1,121,012 | -0.24(-2.18%) |
Feb 05, 2010 | 10.98 | 10.99 | 10.80 | 10.90 | 1,036,559 | -0.10(-0.91%) |
Feb 04, 2010 | 11.08 | 11.15 | 10.92 | 11.00 | 617,122 | -0.18(-1.57%) |
Feb 03, 2010 | 11.29 | 11.33 | 11.09 | 11.17 | 703,941 | -0.20(-1.79%) |
Feb 02, 2010 | 11.37 | 11.55 | 11.33 | 11.38 | 896,312 | -0.03(-0.22%) |