Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.96 | 11.96 | 11.72 | 11.74 | 713,284 | -0.20(-1.70%) |
Apr 29, 2010 | 11.87 | 11.96 | 11.85 | 11.94 | 269,927 | +0.16(+1.34%) |
Apr 28, 2010 | 11.78 | 11.81 | 11.68 | 11.78 | 1,024,061 | +0.06(+0.53%) |
Apr 27, 2010 | 11.95 | 11.99 | 11.69 | 11.72 | 1,380,973 | -0.28(-2.35%) |
Apr 26, 2010 | 12.06 | 12.08 | 11.99 | 12.00 | 444,834 | -0.04(-0.35%) |
Apr 23, 2010 | 11.96 | 12.05 | 11.93 | 12.04 | 353,108 | +0.08(+0.69%) |
Apr 22, 2010 | 11.83 | 11.97 | 11.76 | 11.96 | 390,969 | +0.05(+0.42%) |
Apr 21, 2010 | 11.95 | 11.95 | 11.84 | 11.91 | 388,270 | -0.01(-0.07%) |
Apr 20, 2010 | 11.89 | 11.93 | 11.84 | 11.92 | 468,458 | +0.12(+0.98%) |
Apr 19, 2010 | 11.73 | 11.82 | 11.67 | 11.80 | 581,245 | +0.03(+0.21%) |
Apr 16, 2010 | 11.92 | 11.94 | 11.72 | 11.78 | 557,280 | -0.18(-1.52%) |
Apr 15, 2010 | 11.95 | 11.99 | 11.94 | 11.96 | 768,202 | +0.00(+0.03%) |
Apr 14, 2010 | 11.87 | 11.96 | 11.85 | 11.96 | 652,972 | +0.15(+1.26%) |
Apr 13, 2010 | 11.80 | 11.82 | 11.73 | 11.81 | 305,416 | +0.00(+0.04%) |
Apr 12, 2010 | 11.80 | 11.83 | 11.78 | 11.80 | 274,596 | +0.03(+0.24%) |
Apr 09, 2010 | 11.74 | 11.78 | 11.71 | 11.77 | 563,509 | +0.07(+0.57%) |
Apr 08, 2010 | 11.63 | 11.72 | 11.60 | 11.71 | 887,802 | +0.04(+0.34%) |
Apr 07, 2010 | 11.73 | 11.73 | 11.62 | 11.67 | 912,587 | -0.07(-0.59%) |
Apr 06, 2010 | 11.68 | 11.76 | 11.66 | 11.74 | 490,331 | +0.03(+0.28%) |
Apr 05, 2010 | 11.65 | 11.70 | 11.61 | 11.70 | 1,053,367 | +0.11(+0.98%) |
Apr 01, 2010 | 11.57 | 11.59 | 11.59 | 11.59 | 279,761 | +0.08(+0.69%) |
Mar 31, 2010 | 11.51 | 11.57 | 11.48 | 11.51 | 207,637 | -0.04(-0.35%) |
Mar 30, 2010 | 11.59 | 11.59 | 11.50 | 11.55 | 304,001 | +0.00(+0.03%) |
Mar 29, 2010 | 11.54 | 11.56 | 11.51 | 11.55 | 270,647 | +0.07(+0.61%) |
Mar 26, 2010 | 11.51 | 11.55 | 11.44 | 11.48 | 321,348 | +0.01(+0.11%) |
Mar 25, 2010 | 11.60 | 11.63 | 11.46 | 11.46 | 301,414 | -0.04(-0.35%) |
Mar 24, 2010 | 11.52 | 11.55 | 11.48 | 11.50 | 311,671 | -0.06(-0.48%) |
Mar 23, 2010 | 11.51 | 11.57 | 11.46 | 11.56 | 417,122 | +0.08(+0.69%) |
Mar 22, 2010 | 11.35 | 11.50 | 11.32 | 11.48 | 414,837 | +0.04(+0.32%) |
Mar 19, 2010 | 11.57 | 11.57 | 11.41 | 11.44 | 440,356 | -0.08(-0.71%) |
Mar 18, 2010 | 11.55 | 11.56 | 11.49 | 11.53 | 309,604 | -0.01(-0.11%) |
Mar 17, 2010 | 11.51 | 11.58 | 11.50 | 11.54 | 509,869 | +0.07(+0.58%) |
Mar 16, 2010 | 11.40 | 11.48 | 11.38 | 11.47 | 249,241 | +0.10(+0.91%) |
Mar 15, 2010 | 11.31 | 11.38 | 11.31 | 11.37 | 372,812 | -0.01(-0.07%) |
Mar 12, 2010 | 11.43 | 11.43 | 11.35 | 11.38 | 1,207,792 | +0.00(+0.04%) |
Mar 11, 2010 | 11.29 | 11.37 | 11.25 | 11.37 | 339,200 | +0.04(+0.37%) |
Mar 10, 2010 | 11.29 | 11.35 | 11.28 | 11.33 | 695,323 | +0.06(+0.55%) |
Mar 09, 2010 | 11.23 | 11.32 | 11.21 | 11.27 | 401,550 | +0.02(+0.18%) |
Mar 08, 2010 | 11.27 | 11.27 | 11.23 | 11.25 | 415,129 | +0.00(+0.04%) |
Mar 05, 2010 | 11.16 | 11.25 | 11.13 | 11.24 | 610,462 | +0.15(+1.38%) |
Mar 04, 2010 | 11.08 | 11.10 | 11.03 | 11.09 | 278,479 | +0.04(+0.34%) |
Mar 03, 2010 | 11.08 | 11.12 | 11.04 | 11.05 | 278,958 | +0.01(+0.12%) |
Mar 02, 2010 | 11.06 | 11.09 | 11.03 | 11.04 | 463,900 | +0.03(+0.29%) |
Mar 01, 2010 | 10.93 | 11.01 | 10.93 | 11.01 | 335,520 | +0.13(+1.18%) |
Feb 26, 2010 | 10.89 | 10.90 | 10.81 | 10.88 | 307,817 | +0.01(+0.11%) |
Feb 25, 2010 | 10.73 | 10.87 | 10.70 | 10.87 | 340,215 | -0.01(-0.07%) |
Feb 24, 2010 | 10.82 | 10.89 | 10.79 | 10.88 | 195,859 | +0.11(+0.99%) |
Feb 23, 2010 | 10.90 | 10.91 | 10.76 | 10.77 | 211,745 | -0.14(-1.25%) |
Feb 22, 2010 | 10.98 | 10.98 | 10.89 | 10.91 | 379,508 | -0.02(-0.15%) |
Feb 19, 2010 | 10.87 | 10.95 | 10.84 | 10.92 | 171,481 | +0.03(+0.27%) |
Feb 18, 2010 | 10.83 | 10.90 | 10.81 | 10.89 | 271,583 | +0.07(+0.65%) |
Feb 17, 2010 | 10.83 | 10.84 | 10.78 | 10.82 | 315,586 | +0.06(+0.54%) |
Feb 16, 2010 | 10.69 | 10.78 | 10.65 | 10.77 | 265,449 | +0.17(+1.60%) |
Feb 12, 2010 | 10.50 | 10.60 | 10.60 | 10.60 | 326,186 | +0.00(+0.00%) |
Feb 11, 2010 | 10.47 | 10.60 | 10.42 | 10.60 | 148,981 | +0.11(+1.06%) |
Feb 10, 2010 | 10.50 | 10.53 | 10.38 | 10.48 | 450,154 | -0.00(-0.05%) |
Feb 09, 2010 | 10.48 | 10.58 | 10.39 | 10.49 | 382,830 | +0.12(+1.21%) |
Feb 08, 2010 | 10.45 | 10.50 | 10.36 | 10.36 | 322,274 | -0.09(-0.87%) |
Feb 05, 2010 | 10.43 | 10.46 | 10.23 | 10.46 | 635,176 | +0.03(+0.32%) |
Feb 04, 2010 | 10.68 | 10.68 | 10.41 | 10.42 | 690,492 | -0.34(-3.19%) |
Feb 03, 2010 | 10.77 | 10.81 | 10.71 | 10.77 | 293,096 | -0.05(-0.48%) |
Feb 02, 2010 | 10.71 | 10.82 | 10.67 | 10.82 | 509,859 | +0.14(+1.30%) |
Feb 01, 2010 | 10.59 | 10.68 | 10.58 | 10.68 | 381,348 | +0.15(+1.39%) |
Jan 29, 2010 | 10.67 | 10.75 | 10.50 | 10.53 | 696,685 | -0.10(-0.98%) |
Jan 28, 2010 | 10.80 | 10.80 | 10.56 | 10.64 | 391,194 | -0.12(-1.15%) |
Jan 27, 2010 | 10.70 | 10.77 | 10.61 | 10.76 | 1,110,158 | +0.05(+0.51%) |
Jan 26, 2010 | 10.72 | 10.81 | 10.69 | 10.70 | 293,667 | -0.05(-0.42%) |
Jan 25, 2010 | 10.81 | 10.81 | 10.72 | 10.75 | 675,404 | +0.05(+0.50%) |
Jan 22, 2010 | 10.91 | 10.93 | 10.69 | 10.70 | 847,374 | -0.25(-2.28%) |
Jan 21, 2010 | 11.17 | 11.19 | 10.94 | 10.95 | 759,008 | -0.20(-1.78%) |
Jan 20, 2010 | 11.17 | 11.17 | 11.04 | 11.15 | 492,843 | -0.11(-0.96%) |
Jan 19, 2010 | 11.12 | 11.25 | 11.12 | 11.25 | 690,536 | +0.13(+1.21%) |
Jan 15, 2010 | 11.23 | 11.12 | 11.12 | 11.12 | 617,070 | -0.12(-1.05%) |
Jan 14, 2010 | 11.20 | 11.25 | 11.19 | 11.24 | 301,218 | +0.03(+0.24%) |
Jan 13, 2010 | 11.15 | 11.23 | 11.09 | 11.21 | 486,291 | +0.11(+0.95%) |
Jan 12, 2010 | 11.15 | 11.17 | 11.07 | 11.10 | 413,572 | -0.12(-1.10%) |
Jan 11, 2010 | 11.27 | 11.27 | 11.19 | 11.23 | 520,926 | +0.03(+0.26%) |
Jan 08, 2010 | 11.15 | 11.21 | 11.11 | 11.20 | 257,273 | +0.03(+0.28%) |
Jan 07, 2010 | 11.12 | 11.18 | 11.07 | 11.17 | 401,792 | +0.04(+0.35%) |
Jan 06, 2010 | 11.13 | 11.15 | 11.10 | 11.13 | 408,968 | +0.01(+0.07%) |
Jan 05, 2010 | 11.11 | 11.12 | 11.06 | 11.12 | 545,918 | +0.04(+0.34%) |
Jan 04, 2010 | 11.02 | 11.10 | 11.00 | 11.08 | 653,347 | +0.18(+1.67%) |
Dec 31, 2009 | 11.05 | 10.90 | 10.90 | 10.90 | 532,682 | -0.11(-1.01%) |
Dec 30, 2009 | 10.98 | 11.01 | 10.96 | 11.01 | 304,845 | -0.00(-0.03%) |
Dec 29, 2009 | 11.05 | 11.05 | 11.01 | 11.02 | 288,550 | -0.00(-0.05%) |
Dec 28, 2009 | 11.05 | 11.06 | 10.98 | 11.02 | 446,382 | +0.01(+0.08%) |
Dec 24, 2009 | 10.98 | 11.02 | 10.97 | 11.01 | 209,126 | +0.04(+0.38%) |
Dec 23, 2009 | 10.98 | 10.98 | 10.91 | 10.97 | 442,948 | +0.03(+0.26%) |
Dec 22, 2009 | 10.95 | 10.96 | 10.91 | 10.94 | 595,850 | +0.04(+0.34%) |
Dec 21, 2009 | 10.86 | 10.93 | 10.84 | 10.91 | 460,708 | +0.12(+1.11%) |
Dec 18, 2009 | 10.79 | 10.79 | 10.69 | 10.79 | 382,830 | +0.06(+0.54%) |
Dec 17, 2009 | 10.79 | 10.79 | 10.71 | 10.73 | 380,634 | -0.12(-1.13%) |
Dec 16, 2009 | 10.88 | 10.90 | 10.83 | 10.85 | 403,673 | +0.04(+0.37%) |
Dec 15, 2009 | 10.85 | 10.87 | 10.80 | 10.81 | 394,813 | -0.06(-0.57%) |
Dec 14, 2009 | 10.85 | 10.87 | 10.85 | 10.87 | 538,507 | +0.10(+0.96%) |
Dec 11, 2009 | 10.77 | 10.79 | 10.73 | 10.77 | 399,577 | +0.05(+0.46%) |
Dec 10, 2009 | 10.75 | 10.77 | 10.70 | 10.72 | 397,442 | +0.05(+0.43%) |
Dec 09, 2009 | 10.63 | 10.69 | 10.58 | 10.67 | 1,647,164 | +0.03(+0.31%) |
Dec 08, 2009 | 10.67 | 10.70 | 10.60 | 10.64 | 656,164 | -0.11(-1.00%) |
Dec 07, 2009 | 10.80 | 10.81 | 10.73 | 10.75 | 523,462 | -0.02(-0.19%) |
Dec 04, 2009 | 10.86 | 10.89 | 10.66 | 10.77 | 676,664 | +0.08(+0.77%) |
Dec 03, 2009 | 10.81 | 10.86 | 10.69 | 10.69 | 564,624 | -0.10(-0.91%) |
Dec 02, 2009 | 10.77 | 10.84 | 10.74 | 10.78 | 208,374 | +0.02(+0.22%) |
Dec 01, 2009 | 10.74 | 10.79 | 10.72 | 10.76 | 292,322 | +0.12(+1.17%) |
Nov 30, 2009 | 10.59 | 10.64 | 10.54 | 10.64 | 384,218 | +0.04(+0.39%) |
Nov 27, 2009 | 10.51 | 10.67 | 10.46 | 10.60 | 371,635 | -0.18(-1.65%) |
Nov 25, 2009 | 10.76 | 10.78 | 10.74 | 10.77 | 394,898 | +0.05(+0.42%) |
Nov 24, 2009 | 10.75 | 10.75 | 10.65 | 10.73 | 271,303 | -0.00(-0.01%) |
Nov 23, 2009 | 10.73 | 10.80 | 10.71 | 10.73 | 246,417 | +0.13(+1.26%) |
Nov 20, 2009 | 10.59 | 10.62 | 10.55 | 10.60 | 223,199 | -0.04(-0.39%) |
Nov 19, 2009 | 10.72 | 10.72 | 10.57 | 10.64 | 308,530 | -0.15(-1.42%) |
Nov 18, 2009 | 10.81 | 10.81 | 10.73 | 10.79 | 234,856 | -0.01(-0.08%) |
Nov 17, 2009 | 10.77 | 10.80 | 10.72 | 10.80 | 330,415 | +0.02(+0.19%) |
Nov 16, 2009 | 10.72 | 10.83 | 10.69 | 10.78 | 430,520 | +0.16(+1.48%) |
Nov 13, 2009 | 10.58 | 10.66 | 10.55 | 10.62 | 1,414,327 | +0.06(+0.59%) |
Nov 12, 2009 | 10.68 | 10.72 | 10.54 | 10.56 | 281,821 | -0.13(-1.20%) |
Nov 11, 2009 | 10.71 | 10.75 | 10.64 | 10.69 | 632,710 | +0.07(+0.70%) |
Nov 10, 2009 | 10.61 | 10.67 | 10.57 | 10.61 | 259,092 | -0.02(-0.23%) |
Nov 09, 2009 | 10.58 | 10.64 | 10.48 | 10.64 | 255,958 | +0.24(+2.27%) |
Nov 06, 2009 | 10.38 | 10.42 | 10.31 | 10.40 | 400,505 | +0.03(+0.28%) |
Nov 05, 2009 | 10.31 | 10.38 | 10.23 | 10.37 | 271,747 | +0.20(+1.95%) |
Nov 04, 2009 | 180.31 | 165.46 | 10.13 | 10.17 | 392,724 | +0.01(+0.12%) |