Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.00 | 12.14 | 11.53 | 11.58 | 115,715 | -0.44(-3.66%) |
Apr 29, 2010 | 11.72 | 12.05 | 11.56 | 12.02 | 313,209 | +0.46(+3.98%) |
Apr 28, 2010 | 11.79 | 11.90 | 11.43 | 11.56 | 260,718 | -0.14(-1.20%) |
Apr 27, 2010 | 12.37 | 12.50 | 11.66 | 11.70 | 268,861 | -0.87(-6.92%) |
Apr 26, 2010 | 12.75 | 12.82 | 12.40 | 12.57 | 176,560 | -0.11(-0.87%) |
Apr 23, 2010 | 13.00 | 13.09 | 12.62 | 12.68 | 295,404 | -0.29(-2.24%) |
Apr 22, 2010 | 12.94 | 13.25 | 12.87 | 12.97 | 275,937 | -0.08(-0.61%) |
Apr 21, 2010 | 12.64 | 13.19 | 12.64 | 13.05 | 279,356 | +0.31(+2.43%) |
Apr 20, 2010 | 11.90 | 12.77 | 11.90 | 12.74 | 192,904 | +0.84(+7.06%) |
Apr 19, 2010 | 12.05 | 12.13 | 11.66 | 11.90 | 127,694 | -0.09(-0.75%) |
Apr 16, 2010 | 12.21 | 12.25 | 11.64 | 11.99 | 214,910 | -0.30(-2.44%) |
Apr 15, 2010 | 12.30 | 12.51 | 12.13 | 12.29 | 245,083 | +0.01(+0.08%) |
Apr 14, 2010 | 11.91 | 12.40 | 11.83 | 12.28 | 148,715 | +0.47(+3.98%) |
Apr 13, 2010 | 11.70 | 11.86 | 11.65 | 11.81 | 138,973 | +0.07(+0.60%) |
Apr 12, 2010 | 11.44 | 11.75 | 11.41 | 11.74 | 221,457 | +0.34(+2.98%) |
Apr 09, 2010 | 11.14 | 11.58 | 11.11 | 11.40 | 119,552 | +0.17(+1.51%) |
Apr 08, 2010 | 11.12 | 11.33 | 11.03 | 11.23 | 98,269 | -0.04(-0.35%) |
Apr 07, 2010 | 11.46 | 11.47 | 11.00 | 11.27 | 144,922 | -0.28(-2.42%) |
Apr 06, 2010 | 11.46 | 11.68 | 11.43 | 11.55 | 97,617 | -0.05(-0.43%) |
Apr 05, 2010 | 11.20 | 11.72 | 11.13 | 11.60 | 245,351 | +0.54(+4.88%) |
Apr 01, 2010 | 11.06 | 11.06 | 11.06 | 0 | +0.45(+4.24%) | |
Mar 31, 2010 | 10.58 | 10.76 | 10.41 | 10.61 | 343,026 | +0.00(+0.00%) |
Mar 30, 2010 | 10.86 | 10.95 | 10.54 | 10.61 | 469,796 | -0.24(-2.21%) |
Mar 29, 2010 | 11.12 | 11.12 | 10.79 | 10.85 | 206,175 | -0.14(-1.27%) |
Mar 26, 2010 | 11.15 | 11.21 | 10.94 | 10.99 | 120,926 | -0.07(-0.63%) |
Mar 25, 2010 | 11.48 | 11.48 | 11.04 | 11.06 | 102,759 | -0.20(-1.78%) |
Mar 24, 2010 | 11.15 | 11.35 | 11.05 | 11.26 | 178,053 | +0.05(+0.45%) |
Mar 23, 2010 | 11.25 | 11.50 | 11.17 | 11.21 | 114,627 | -0.04(-0.36%) |
Mar 22, 2010 | 11.20 | 11.45 | 10.95 | 11.25 | 134,942 | +0.08(+0.72%) |
Mar 19, 2010 | 11.83 | 11.93 | 11.17 | 11.17 | 473,481 | -0.66(-5.58%) |
Mar 18, 2010 | 11.87 | 11.97 | 11.75 | 11.83 | 169,179 | -0.07(-0.59%) |
Mar 17, 2010 | 11.89 | 12.04 | 11.82 | 11.90 | 466,717 | +0.10(+0.85%) |
Mar 16, 2010 | 11.93 | 12.07 | 11.70 | 11.80 | 279,312 | -0.15(-1.26%) |
Mar 15, 2010 | 11.84 | 11.95 | 11.81 | 11.95 | 302,110 | +0.10(+0.84%) |
Mar 12, 2010 | 11.08 | 11.95 | 11.08 | 11.85 | 820,049 | +1.27(+12.00%) |
Mar 11, 2010 | 10.58 | 10.74 | 10.50 | 10.58 | 132,499 | -0.01(-0.09%) |
Mar 10, 2010 | 10.43 | 10.69 | 10.39 | 10.59 | 147,787 | +0.14(+1.34%) |
Mar 09, 2010 | 10.41 | 10.56 | 10.28 | 10.45 | 164,002 | +0.02(+0.19%) |
Mar 08, 2010 | 10.53 | 10.58 | 10.30 | 10.43 | 98,917 | -0.05(-0.48%) |
Mar 05, 2010 | 10.24 | 10.58 | 10.20 | 10.48 | 139,575 | +0.28(+2.75%) |
Mar 04, 2010 | 9.940 | 10.21 | 9.870 | 10.20 | 113,234 | +0.15(+1.49%) |
Mar 03, 2010 | 10.14 | 10.37 | 10.02 | 10.05 | 142,870 | -0.11(-1.08%) |
Mar 02, 2010 | 9.860 | 10.30 | 9.860 | 10.16 | 171,227 | +0.30(+3.04%) |
Mar 01, 2010 | 9.550 | 9.880 | 9.250 | 9.860 | 186,281 | +0.34(+3.57%) |
Feb 26, 2010 | 9.360 | 9.650 | 9.240 | 9.520 | 273,476 | +0.14(+1.49%) |
Feb 25, 2010 | 9.410 | 9.490 | 9.300 | 9.380 | 111,001 | -0.19(-1.99%) |
Feb 24, 2010 | 9.560 | 9.740 | 9.380 | 9.570 | 335,935 | +0.09(+0.95%) |
Feb 23, 2010 | 9.460 | 9.500 | 9.230 | 9.480 | 168,090 | +0.03(+0.32%) |
Feb 22, 2010 | 9.600 | 9.640 | 9.380 | 9.450 | 101,453 | -0.07(-0.74%) |
Feb 19, 2010 | 9.510 | 9.540 | 9.370 | 9.520 | 198,460 | +0.04(+0.42%) |
Feb 18, 2010 | 9.450 | 9.550 | 9.380 | 9.480 | 423,850 | +0.05(+0.53%) |
Feb 17, 2010 | 9.570 | 9.717 | 9.310 | 9.430 | 272,530 | -0.17(-1.77%) |
Feb 16, 2010 | 9.600 | 9.758 | 9.440 | 9.600 | 267,324 | +0.05(+0.52%) |
Feb 12, 2010 | 9.550 | 9.550 | 9.550 | 0 | +0.18(+1.92%) | |
Feb 11, 2010 | 9.280 | 9.400 | 9.220 | 9.370 | 146,667 | +0.04(+0.43%) |
Feb 10, 2010 | 9.420 | 9.540 | 9.280 | 9.330 | 119,096 | -0.18(-1.89%) |
Feb 09, 2010 | 9.550 | 9.770 | 9.180 | 9.510 | 399,518 | +0.09(+0.96%) |
Feb 08, 2010 | 9.500 | 9.820 | 9.210 | 9.420 | 370,604 | -0.08(-0.84%) |
Feb 05, 2010 | 9.670 | 9.730 | 9.150 | 9.500 | 236,917 | -0.21(-2.16%) |
Feb 04, 2010 | 9.870 | 9.890 | 9.440 | 9.710 | 262,421 | -0.26(-2.61%) |
Feb 03, 2010 | 10.22 | 10.22 | 9.840 | 9.970 | 235,412 | -0.35(-3.39%) |
Feb 02, 2010 | 10.41 | 10.46 | 9.950 | 10.32 | 284,836 | -0.03(-0.29%) |