Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.40 | 12.46 | 12.09 | 12.10 | 410,674 | -0.34(-2.76%) |
Apr 29, 2010 | 12.21 | 12.44 | 12.09 | 12.44 | 195,398 | +0.34(+2.84%) |
Apr 28, 2010 | 12.04 | 12.16 | 11.94 | 12.10 | 197,547 | +0.10(+0.86%) |
Apr 27, 2010 | 11.94 | 12.28 | 11.85 | 11.99 | 344,536 | +0.03(+0.29%) |
Apr 26, 2010 | 11.96 | 11.99 | 11.79 | 11.96 | 293,689 | +0.02(+0.14%) |
Apr 23, 2010 | 11.48 | 11.96 | 11.47 | 11.94 | 235,778 | +0.46(+4.04%) |
Apr 22, 2010 | 11.27 | 11.51 | 11.27 | 11.48 | 243,056 | +0.07(+0.60%) |
Apr 21, 2010 | 11.37 | 11.43 | 11.24 | 11.41 | 139,437 | +0.03(+0.23%) |
Apr 20, 2010 | 11.15 | 11.43 | 11.15 | 11.38 | 165,801 | +0.21(+1.84%) |
Apr 19, 2010 | 11.16 | 11.30 | 11.00 | 11.18 | 182,388 | -0.06(-0.54%) |
Apr 16, 2010 | 11.24 | 11.30 | 11.07 | 11.24 | 200,917 | +0.02(+0.15%) |
Apr 15, 2010 | 11.07 | 11.24 | 11.06 | 11.22 | 494,550 | +0.09(+0.85%) |
Apr 14, 2010 | 11.06 | 11.15 | 11.00 | 11.12 | 214,001 | +0.09(+0.86%) |
Apr 13, 2010 | 11.09 | 11.13 | 11.00 | 11.03 | 221,705 | -0.12(-1.08%) |
Apr 12, 2010 | 11.09 | 11.21 | 11.06 | 11.15 | 230,524 | +0.04(+0.39%) |
Apr 09, 2010 | 11.07 | 11.18 | 11.07 | 11.11 | 87,635 | +0.02(+0.16%) |
Apr 08, 2010 | 11.15 | 11.18 | 11.08 | 11.09 | 92,644 | -0.13(-1.15%) |
Apr 07, 2010 | 10.95 | 11.24 | 10.91 | 11.22 | 180,077 | +0.20(+1.79%) |
Apr 06, 2010 | 11.07 | 11.18 | 11.00 | 11.02 | 140,414 | +0.03(+0.23%) |
Apr 05, 2010 | 10.81 | 11.17 | 10.75 | 11.00 | 159,871 | +0.19(+1.75%) |
Apr 01, 2010 | 10.88 | 10.81 | 10.81 | 10.81 | 178,220 | +0.08(+0.72%) |
Mar 31, 2010 | 10.70 | 10.99 | 10.70 | 10.73 | 261,037 | -0.04(-0.40%) |
Mar 30, 2010 | 10.67 | 10.86 | 10.57 | 10.77 | 149,303 | +0.15(+1.46%) |
Mar 29, 2010 | 10.62 | 10.67 | 10.54 | 10.62 | 120,045 | +0.00(+0.00%) |
Mar 26, 2010 | 10.77 | 10.78 | 10.56 | 10.62 | 177,910 | -0.09(-0.80%) |
Mar 25, 2010 | 11.18 | 11.18 | 10.70 | 10.70 | 186,331 | -0.45(-4.01%) |
Mar 24, 2010 | 11.28 | 11.36 | 11.12 | 11.15 | 310,353 | -0.21(-1.81%) |
Mar 23, 2010 | 11.09 | 11.37 | 10.92 | 11.36 | 232,467 | +0.24(+2.16%) |
Mar 22, 2010 | 10.80 | 11.13 | 10.78 | 11.12 | 178,077 | +0.22(+2.05%) |
Mar 19, 2010 | 10.76 | 10.90 | 10.74 | 10.89 | 358,068 | +0.19(+1.77%) |
Mar 18, 2010 | 10.59 | 10.74 | 10.59 | 10.70 | 145,794 | +0.14(+1.30%) |
Mar 17, 2010 | 10.62 | 10.69 | 10.52 | 10.57 | 307,547 | -0.06(-0.57%) |
Mar 16, 2010 | 10.63 | 10.69 | 10.56 | 10.63 | 166,702 | +0.01(+0.08%) |
Mar 15, 2010 | 10.58 | 10.63 | 10.57 | 10.62 | 215,328 | -0.04(-0.40%) |
Mar 12, 2010 | 10.59 | 10.69 | 10.48 | 10.66 | 280,796 | +0.09(+0.81%) |
Mar 11, 2010 | 10.06 | 10.57 | 10.02 | 10.57 | 303,547 | +0.46(+4.59%) |
Mar 10, 2010 | 10.03 | 10.21 | 10.01 | 10.11 | 208,922 | +0.06(+0.60%) |
Mar 09, 2010 | 10.09 | 10.19 | 10.01 | 10.05 | 387,495 | -0.06(-0.59%) |
Mar 08, 2010 | 10.26 | 10.39 | 10.09 | 10.11 | 340,983 | -0.11(-1.09%) |
Mar 05, 2010 | 10.13 | 10.28 | 10.13 | 10.22 | 239,723 | +0.11(+1.10%) |
Mar 04, 2010 | 10.16 | 10.20 | 10.05 | 10.11 | 226,919 | +0.03(+0.34%) |
Mar 03, 2010 | 10.21 | 10.31 | 10.04 | 10.08 | 505,344 | -0.14(-1.33%) |
Mar 02, 2010 | 10.42 | 10.61 | 10.03 | 10.21 | 758,311 | -0.16(-1.58%) |
Mar 01, 2010 | 10.10 | 10.41 | 10.10 | 10.38 | 470,422 | +0.35(+3.50%) |
Feb 26, 2010 | 10.09 | 10.15 | 9.966 | 10.03 | 209,601 | -0.06(-0.59%) |
Feb 25, 2010 | 9.966 | 10.09 | 9.778 | 10.09 | 209,413 | -0.01(-0.09%) |
Feb 24, 2010 | 10.15 | 10.22 | 10.04 | 10.09 | 154,328 | -0.05(-0.51%) |
Feb 23, 2010 | 10.19 | 10.26 | 9.975 | 10.15 | 208,322 | -0.09(-0.84%) |
Feb 22, 2010 | 10.12 | 10.27 | 10.10 | 10.23 | 321,247 | +0.11(+1.10%) |
Feb 19, 2010 | 10.08 | 10.19 | 10.03 | 10.12 | 241,139 | +0.05(+0.51%) |
Feb 18, 2010 | 9.898 | 10.09 | 9.872 | 10.07 | 157,270 | +0.20(+1.99%) |
Feb 17, 2010 | 9.855 | 9.915 | 9.761 | 9.872 | 369,124 | +0.08(+0.79%) |
Feb 16, 2010 | 9.829 | 9.898 | 9.684 | 9.795 | 284,607 | +0.01(+0.09%) |
Feb 12, 2010 | 9.632 | 9.786 | 9.786 | 9.786 | 338,649 | +0.05(+0.53%) |
Feb 11, 2010 | 9.590 | 9.744 | 9.555 | 9.735 | 384,184 | +0.11(+1.16%) |
Feb 10, 2010 | 9.778 | 9.778 | 9.573 | 9.624 | 154,919 | -0.14(-1.40%) |
Feb 09, 2010 | 9.735 | 9.829 | 9.598 | 9.761 | 163,869 | +0.15(+1.60%) |
Feb 08, 2010 | 9.881 | 9.966 | 9.590 | 9.607 | 274,674 | -0.31(-3.11%) |
Feb 05, 2010 | 9.812 | 9.915 | 9.607 | 9.915 | 146,697 | +0.11(+1.13%) |
Feb 04, 2010 | 10.10 | 10.15 | 9.761 | 9.804 | 148,088 | -0.36(-3.54%) |
Feb 03, 2010 | 10.10 | 10.27 | 10.01 | 10.16 | 108,409 | +0.03(+0.34%) |
Feb 02, 2010 | 10.12 | 10.27 | 10.03 | 10.13 | 133,524 | +0.06(+0.64%) |