Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.99 | 12.25 | 11.54 | 11.56 | 1,213,747 | -0.39(-3.27%) |
Apr 29, 2010 | 11.43 | 11.95 | 11.43 | 11.95 | 1,824,823 | +0.56(+4.87%) |
Apr 28, 2010 | 12.01 | 12.02 | 10.97 | 11.40 | 3,429,901 | -0.75(-6.18%) |
Apr 27, 2010 | 12.30 | 12.53 | 12.06 | 12.15 | 1,065,374 | -0.16(-1.33%) |
Apr 26, 2010 | 12.51 | 12.62 | 12.31 | 12.31 | 870,024 | -0.17(-1.38%) |
Apr 23, 2010 | 12.57 | 12.58 | 12.33 | 12.48 | 598,252 | -0.13(-1.05%) |
Apr 22, 2010 | 12.22 | 12.67 | 12.07 | 12.62 | 1,427,167 | +0.28(+2.28%) |
Apr 21, 2010 | 12.24 | 12.34 | 12.06 | 12.33 | 1,205,421 | +0.11(+0.90%) |
Apr 20, 2010 | 11.92 | 12.24 | 11.92 | 12.22 | 919,498 | +0.31(+2.63%) |
Apr 19, 2010 | 12.06 | 12.17 | 11.74 | 11.91 | 936,322 | -0.15(-1.23%) |
Apr 16, 2010 | 12.08 | 12.17 | 11.86 | 12.06 | 952,226 | -0.09(-0.71%) |
Apr 15, 2010 | 11.76 | 12.17 | 11.76 | 12.15 | 1,303,870 | +0.35(+2.98%) |
Apr 14, 2010 | 11.95 | 11.97 | 11.71 | 11.79 | 734,797 | -0.07(-0.59%) |
Apr 13, 2010 | 11.76 | 11.87 | 11.58 | 11.86 | 755,345 | +0.13(+1.07%) |
Apr 12, 2010 | 11.83 | 11.94 | 11.71 | 11.74 | 1,000,583 | -0.01(-0.07%) |
Apr 09, 2010 | 11.76 | 11.85 | 11.64 | 11.75 | 1,197,541 | -0.05(-0.46%) |
Apr 08, 2010 | 11.35 | 11.83 | 11.25 | 11.80 | 1,977,744 | +0.45(+4.00%) |
Apr 07, 2010 | 11.00 | 11.35 | 10.97 | 11.35 | 1,458,787 | +0.29(+2.62%) |
Apr 06, 2010 | 11.08 | 11.11 | 10.97 | 11.06 | 443,358 | -0.04(-0.35%) |
Apr 05, 2010 | 10.98 | 11.10 | 10.90 | 11.10 | 949,742 | +0.21(+1.94%) |
Apr 01, 2010 | 10.93 | 10.89 | 10.89 | 10.89 | 518,456 | +0.02(+0.22%) |
Mar 31, 2010 | 10.99 | 11.10 | 10.86 | 10.86 | 812,705 | -0.13(-1.21%) |
Mar 30, 2010 | 10.99 | 11.07 | 10.90 | 11.00 | 418,312 | +0.05(+0.50%) |
Mar 29, 2010 | 11.00 | 11.05 | 10.85 | 10.94 | 428,767 | -0.05(-0.50%) |
Mar 26, 2010 | 11.09 | 11.25 | 10.90 | 11.00 | 626,437 | -0.09(-0.85%) |
Mar 25, 2010 | 11.16 | 11.31 | 11.06 | 11.09 | 1,073,694 | -0.05(-0.42%) |
Mar 24, 2010 | 11.07 | 11.15 | 11.04 | 11.14 | 1,070,224 | +0.00(+0.00%) |
Mar 23, 2010 | 11.09 | 11.15 | 10.96 | 11.14 | 841,761 | +0.06(+0.56%) |
Mar 22, 2010 | 10.96 | 11.15 | 10.91 | 11.07 | 938,900 | +0.09(+0.78%) |
Mar 19, 2010 | 11.04 | 11.11 | 10.88 | 10.99 | 1,726,659 | +0.01(+0.07%) |
Mar 18, 2010 | 10.80 | 11.06 | 10.80 | 10.98 | 721,217 | +0.16(+1.44%) |
Mar 17, 2010 | 10.72 | 10.86 | 10.58 | 10.82 | 729,370 | +0.16(+1.47%) |
Mar 16, 2010 | 10.94 | 10.95 | 10.61 | 10.67 | 1,486,626 | -0.22(-2.01%) |
Mar 15, 2010 | 10.78 | 11.07 | 10.74 | 10.89 | 1,318,038 | -0.18(-1.63%) |
Mar 12, 2010 | 11.11 | 11.13 | 10.97 | 11.07 | 975,948 | -0.01(-0.07%) |
Mar 11, 2010 | 10.90 | 11.11 | 10.84 | 11.07 | 1,365,616 | +0.12(+1.07%) |
Mar 10, 2010 | 11.01 | 11.06 | 10.85 | 10.96 | 1,921,466 | -0.02(-0.21%) |
Mar 09, 2010 | 11.04 | 11.22 | 10.93 | 10.98 | 2,217,688 | -0.11(-0.99%) |
Mar 08, 2010 | 11.07 | 11.11 | 10.91 | 11.09 | 2,257,392 | +0.04(+0.35%) |
Mar 05, 2010 | 10.82 | 11.05 | 10.72 | 11.05 | 1,869,030 | +0.23(+2.17%) |
Mar 04, 2010 | 10.89 | 10.91 | 10.68 | 10.82 | 967,732 | +0.06(+0.58%) |
Mar 03, 2010 | 10.65 | 10.88 | 10.60 | 10.75 | 2,063,557 | +0.09(+0.88%) |
Mar 02, 2010 | 10.64 | 10.82 | 10.60 | 10.66 | 1,421,687 | +0.06(+0.59%) |
Mar 01, 2010 | 10.53 | 10.64 | 10.43 | 10.60 | 1,711,617 | +0.09(+0.89%) |
Feb 26, 2010 | 10.65 | 10.70 | 10.43 | 10.50 | 1,423,132 | -0.16(-1.54%) |
Feb 25, 2010 | 10.76 | 10.82 | 10.65 | 10.67 | 1,059,094 | -0.23(-2.08%) |
Feb 24, 2010 | 10.86 | 11.03 | 10.69 | 10.90 | 2,044,769 | +0.05(+0.51%) |
Feb 23, 2010 | 10.53 | 11.14 | 10.29 | 10.84 | 5,035,240 | +0.67(+6.62%) |
Feb 22, 2010 | 10.32 | 10.36 | 10.14 | 10.17 | 1,677,756 | -0.05(-0.46%) |
Feb 19, 2010 | 10.11 | 10.24 | 10.05 | 10.21 | 1,278,832 | +0.10(+1.01%) |
Feb 18, 2010 | 10.20 | 10.24 | 10.10 | 10.11 | 586,620 | -0.08(-0.77%) |
Feb 17, 2010 | 10.29 | 10.39 | 10.14 | 10.19 | 1,212,254 | -0.09(-0.91%) |
Feb 16, 2010 | 9.863 | 10.32 | 9.831 | 10.29 | 1,620,552 | +0.45(+4.53%) |
Feb 12, 2010 | 9.589 | 9.839 | 9.839 | 9.839 | 914,170 | +0.15(+1.53%) |
Feb 11, 2010 | 9.675 | 9.706 | 9.526 | 9.691 | 1,036,164 | +0.02(+0.24%) |
Feb 10, 2010 | 9.667 | 9.722 | 9.550 | 9.667 | 809,478 | +0.00(+0.00%) |
Feb 09, 2010 | 9.651 | 9.698 | 9.409 | 9.667 | 1,724,750 | +0.20(+2.06%) |
Feb 08, 2010 | 9.550 | 9.698 | 9.448 | 9.472 | 841,007 | -0.05(-0.57%) |
Feb 05, 2010 | 9.378 | 9.581 | 9.229 | 9.526 | 2,510,532 | +0.38(+4.10%) |
Feb 04, 2010 | 9.190 | 9.276 | 9.096 | 9.151 | 922,991 | -0.12(-1.27%) |
Feb 03, 2010 | 9.432 | 9.495 | 9.245 | 9.268 | 923,810 | -0.23(-2.39%) |
Feb 02, 2010 | 9.362 | 9.550 | 9.276 | 9.495 | 1,491,499 | +0.10(+1.08%) |