Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.07 | 11.07 | 10.60 | 10.82 | 255,025 | -0.22(-1.97%) |
Apr 29, 2010 | 11.25 | 11.25 | 10.47 | 11.04 | 167,777 | -0.14(-1.27%) |
Apr 28, 2010 | 11.32 | 11.45 | 11.16 | 11.18 | 42,216 | -0.13(-1.11%) |
Apr 27, 2010 | 11.65 | 11.70 | 11.30 | 11.31 | 74,999 | -0.36(-3.09%) |
Apr 26, 2010 | 11.71 | 11.81 | 11.62 | 11.67 | 67,585 | -0.03(-0.21%) |
Apr 23, 2010 | 12.06 | 12.06 | 11.62 | 11.69 | 82,235 | -0.01(-0.07%) |
Apr 22, 2010 | 11.88 | 11.98 | 11.52 | 11.70 | 269,358 | -0.31(-2.58%) |
Apr 21, 2010 | 11.62 | 12.17 | 11.62 | 12.01 | 32,549 | +0.12(+0.99%) |
Apr 20, 2010 | 11.80 | 12.09 | 11.74 | 11.89 | 58,004 | +0.16(+1.36%) |
Apr 19, 2010 | 12.22 | 12.26 | 11.66 | 11.73 | 172,915 | -0.50(-4.11%) |
Apr 16, 2010 | 12.33 | 12.35 | 12.15 | 12.24 | 81,421 | -0.09(-0.75%) |
Apr 15, 2010 | 12.35 | 12.40 | 12.17 | 12.33 | 119,851 | -0.02(-0.14%) |
Apr 14, 2010 | 12.46 | 12.55 | 12.18 | 12.35 | 128,128 | -0.03(-0.27%) |
Apr 13, 2010 | 12.14 | 12.59 | 12.11 | 12.38 | 206,227 | +0.21(+1.72%) |
Apr 12, 2010 | 12.14 | 12.25 | 11.95 | 12.17 | 56,492 | +0.06(+0.48%) |
Apr 09, 2010 | 11.88 | 12.37 | 11.62 | 12.11 | 76,954 | +0.23(+1.90%) |
Apr 08, 2010 | 12.09 | 12.14 | 11.64 | 11.88 | 100,048 | -0.20(-1.66%) |
Apr 07, 2010 | 12.24 | 12.47 | 11.98 | 12.09 | 137,637 | -0.23(-1.90%) |
Apr 06, 2010 | 11.39 | 12.35 | 11.33 | 12.32 | 166,056 | +0.91(+8.00%) |
Apr 05, 2010 | 11.44 | 11.71 | 11.31 | 11.41 | 224,042 | +0.02(+0.15%) |
Apr 01, 2010 | 11.42 | 11.39 | 11.39 | 11.39 | 62,207 | -0.01(-0.13%) |
Mar 31, 2010 | 11.57 | 11.66 | 11.17 | 11.40 | 3,144,485 | -0.13(-1.11%) |
Mar 30, 2010 | 11.62 | 11.77 | 11.44 | 11.53 | 178,905 | +0.02(+0.15%) |
Mar 29, 2010 | 11.81 | 11.81 | 11.47 | 11.52 | 81,151 | -0.12(-1.01%) |
Mar 26, 2010 | 11.82 | 11.92 | 11.48 | 11.63 | 113,244 | -0.08(-0.64%) |
Mar 25, 2010 | 12.13 | 12.27 | 11.71 | 11.71 | 114,262 | -0.43(-3.52%) |
Mar 24, 2010 | 12.25 | 12.32 | 12.07 | 12.14 | 77,503 | -0.12(-0.96%) |
Mar 23, 2010 | 12.09 | 12.49 | 12.04 | 12.25 | 149,167 | +0.12(+0.97%) |
Mar 22, 2010 | 12.16 | 12.27 | 11.89 | 12.14 | 102,495 | -0.02(-0.14%) |
Mar 19, 2010 | 12.19 | 12.21 | 11.52 | 12.15 | 186,123 | +0.08(+0.62%) |
Mar 18, 2010 | 11.96 | 12.24 | 11.40 | 12.08 | 147,743 | +0.12(+0.98%) |
Mar 17, 2010 | 11.98 | 12.20 | 11.52 | 11.96 | 192,663 | -0.04(-0.35%) |
Mar 16, 2010 | 11.73 | 12.08 | 11.68 | 12.00 | 349,493 | +0.24(+2.07%) |
Mar 15, 2010 | 11.47 | 12.14 | 11.20 | 11.76 | 272,089 | +0.95(+8.75%) |
Mar 12, 2010 | 10.86 | 11.00 | 10.62 | 10.81 | 120,927 | -0.05(-0.46%) |
Mar 11, 2010 | 10.80 | 10.97 | 10.54 | 10.86 | 155,188 | +0.27(+2.53%) |
Mar 10, 2010 | 10.54 | 10.64 | 10.39 | 10.59 | 66,610 | -0.01(-0.08%) |
Mar 09, 2010 | 10.64 | 10.96 | 10.47 | 10.60 | 117,629 | -0.03(-0.31%) |
Mar 08, 2010 | 11.04 | 11.04 | 10.39 | 10.64 | 54,270 | -0.37(-3.35%) |
Mar 05, 2010 | 11.32 | 11.34 | 10.86 | 11.01 | 140,106 | -0.23(-2.01%) |
Mar 04, 2010 | 11.19 | 11.23 | 10.93 | 11.23 | 105,374 | +0.13(+1.21%) |
Mar 03, 2010 | 11.22 | 11.37 | 11.03 | 11.10 | 47,699 | -0.25(-2.21%) |
Mar 02, 2010 | 11.06 | 11.35 | 10.95 | 11.35 | 159,150 | +0.21(+1.88%) |
Mar 01, 2010 | 10.88 | 11.14 | 10.52 | 11.14 | 137,782 | +0.25(+2.31%) |
Feb 26, 2010 | 10.87 | 10.89 | 10.54 | 10.89 | 66,589 | +0.14(+1.33%) |
Feb 25, 2010 | 10.87 | 10.88 | 10.44 | 10.75 | 66,232 | -0.01(-0.14%) |
Feb 24, 2010 | 10.09 | 10.97 | 10.09 | 10.76 | 40,931 | +0.32(+3.11%) |
Feb 23, 2010 | 10.71 | 10.72 | 10.06 | 10.44 | 106,065 | -0.35(-3.26%) |
Feb 22, 2010 | 11.06 | 11.06 | 10.74 | 10.79 | 108,397 | -0.18(-1.68%) |
Feb 19, 2010 | 10.17 | 11.07 | 10.08 | 10.97 | 195,866 | +0.75(+7.29%) |
Feb 18, 2010 | 10.16 | 10.26 | 10.05 | 10.23 | 56,995 | -0.03(-0.25%) |
Feb 17, 2010 | 10.18 | 10.35 | 10.05 | 10.25 | 19,714 | +0.11(+1.07%) |
Feb 16, 2010 | 9.707 | 10.22 | 9.640 | 10.14 | 40,133 | +0.51(+5.30%) |
Feb 12, 2010 | 9.539 | 9.631 | 9.631 | 9.631 | 5,970 | +0.00(+0.00%) |
Feb 11, 2010 | 9.590 | 9.849 | 9.504 | 9.631 | 520,994 | -0.17(-1.71%) |
Feb 10, 2010 | 9.757 | 9.958 | 9.661 | 9.799 | 50,525 | -0.04(-0.43%) |
Feb 09, 2010 | 9.849 | 9.899 | 9.757 | 9.841 | 137,819 | -0.03(-0.34%) |
Feb 08, 2010 | 9.757 | 10.02 | 9.640 | 9.874 | 69,906 | +0.07(+0.68%) |
Feb 05, 2010 | 9.715 | 10.02 | 9.464 | 9.807 | 435,310 | +0.08(+0.77%) |
Feb 04, 2010 | 9.673 | 9.757 | 9.539 | 9.732 | 649,114 | -0.03(-0.26%) |