Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.95 | 12.96 | 12.49 | 12.62 | 1,212,657 | -0.30(-2.34%) |
Apr 29, 2010 | 12.65 | 12.95 | 12.63 | 12.92 | 1,130,643 | +0.35(+2.80%) |
Apr 28, 2010 | 12.58 | 12.72 | 12.30 | 12.57 | 2,423,841 | -0.29(-2.23%) |
Apr 27, 2010 | 13.20 | 13.20 | 12.80 | 12.86 | 1,180,452 | -0.38(-2.85%) |
Apr 26, 2010 | 12.68 | 13.36 | 12.68 | 13.23 | 2,662,948 | +0.79(+6.39%) |
Apr 23, 2010 | 12.41 | 12.53 | 12.30 | 12.44 | 761,162 | +0.01(+0.07%) |
Apr 22, 2010 | 12.36 | 12.50 | 12.28 | 12.43 | 1,733,755 | -0.28(-2.19%) |
Apr 21, 2010 | 12.63 | 12.74 | 12.36 | 12.71 | 1,115,873 | +0.12(+0.98%) |
Apr 20, 2010 | 12.26 | 12.62 | 12.12 | 12.59 | 7,523 | +0.42(+3.43%) |
Apr 19, 2010 | 12.11 | 12.28 | 11.88 | 12.17 | 1,128,437 | +0.03(+0.27%) |
Apr 16, 2010 | 12.31 | 12.45 | 11.95 | 12.13 | 1,309,128 | -0.21(-1.72%) |
Apr 15, 2010 | 12.69 | 12.81 | 12.35 | 12.35 | 1,260,002 | -0.22(-1.76%) |
Apr 14, 2010 | 12.68 | 12.75 | 12.48 | 12.57 | 1,965,071 | +0.16(+1.25%) |
Apr 13, 2010 | 11.93 | 12.49 | 11.67 | 12.41 | 2,591,456 | +0.61(+5.13%) |
Apr 12, 2010 | 11.82 | 11.95 | 11.71 | 11.81 | 1,154,706 | -0.03(-0.28%) |
Apr 09, 2010 | 12.12 | 12.14 | 11.73 | 11.84 | 1,596,474 | -0.20(-1.70%) |
Apr 08, 2010 | 11.46 | 12.16 | 11.29 | 12.04 | 3,483,132 | +0.57(+5.00%) |
Apr 07, 2010 | 11.45 | 11.50 | 11.37 | 11.47 | 1,370,366 | +0.06(+0.50%) |
Apr 06, 2010 | 11.36 | 11.50 | 11.24 | 11.41 | 932,881 | +0.08(+0.72%) |
Apr 05, 2010 | 11.36 | 11.46 | 11.21 | 11.33 | 987,797 | +0.05(+0.44%) |
Apr 01, 2010 | 11.25 | 11.28 | 11.28 | 11.28 | 750,716 | +0.11(+1.03%) |
Mar 31, 2010 | 11.32 | 11.42 | 11.15 | 11.17 | 980,705 | -0.18(-1.59%) |
Mar 30, 2010 | 11.37 | 11.46 | 11.24 | 11.35 | 1,324,875 | +0.07(+0.58%) |
Mar 29, 2010 | 11.33 | 11.46 | 11.18 | 11.28 | 712,956 | -0.01(-0.07%) |
Mar 26, 2010 | 11.48 | 11.50 | 11.22 | 11.29 | 564,998 | -0.15(-1.29%) |
Mar 25, 2010 | 11.38 | 11.55 | 11.33 | 11.44 | 1,583,729 | +0.11(+1.01%) |
Mar 24, 2010 | 11.30 | 11.34 | 11.19 | 11.32 | 809,828 | -0.06(-0.50%) |
Mar 23, 2010 | 11.43 | 11.43 | 11.19 | 11.38 | 811,124 | -0.02(-0.14%) |
Mar 22, 2010 | 10.96 | 11.45 | 10.93 | 11.40 | 1,380,896 | +0.47(+4.27%) |
Mar 19, 2010 | 11.10 | 11.22 | 10.88 | 10.93 | 1,501,451 | -0.17(-1.55%) |
Mar 18, 2010 | 11.49 | 11.49 | 10.89 | 11.10 | 2,363,041 | -0.52(-4.44%) |
Mar 17, 2010 | 11.55 | 11.67 | 11.49 | 11.62 | 1,117,457 | +0.09(+0.78%) |
Mar 16, 2010 | 11.29 | 11.53 | 11.18 | 11.53 | 1,242,480 | +0.25(+2.25%) |
Mar 15, 2010 | 11.32 | 11.33 | 11.25 | 11.28 | 920,360 | -0.11(-0.94%) |
Mar 12, 2010 | 11.37 | 11.41 | 11.18 | 11.38 | 839,469 | +0.13(+1.16%) |
Mar 11, 2010 | 11.14 | 11.40 | 11.05 | 11.25 | 1,692,650 | +0.14(+1.25%) |
Mar 10, 2010 | 11.46 | 11.46 | 11.08 | 11.11 | 2,730,711 | -0.51(-4.37%) |
Mar 09, 2010 | 11.31 | 11.68 | 11.19 | 11.62 | 2,597,531 | +0.33(+2.90%) |
Mar 08, 2010 | 11.44 | 11.50 | 11.28 | 11.29 | 1,814,017 | -0.08(-0.72%) |
Mar 05, 2010 | 11.22 | 11.46 | 11.11 | 11.37 | 1,388,181 | +0.16(+1.39%) |
Mar 04, 2010 | 11.51 | 11.51 | 10.94 | 11.22 | 3,642,686 | -0.29(-2.56%) |
Mar 03, 2010 | 11.07 | 11.57 | 11.00 | 11.51 | 4,379,118 | +0.55(+5.00%) |
Mar 02, 2010 | 10.78 | 10.97 | 10.46 | 10.96 | 4,431,765 | +0.53(+5.10%) |
Mar 01, 2010 | 10.33 | 10.51 | 10.24 | 10.43 | 2,329,862 | +0.20(+2.00%) |
Feb 26, 2010 | 10.28 | 10.46 | 10.23 | 10.23 | 1,100,198 | +0.05(+0.48%) |
Feb 25, 2010 | 10.10 | 10.24 | 9.957 | 10.18 | 814,953 | -0.01(-0.08%) |
Feb 24, 2010 | 9.998 | 10.24 | 9.916 | 10.19 | 709,758 | +0.25(+2.47%) |
Feb 23, 2010 | 10.07 | 10.12 | 9.908 | 9.940 | 786,774 | -0.15(-1.46%) |
Feb 22, 2010 | 10.20 | 10.22 | 10.03 | 10.09 | 698,192 | +0.03(+0.33%) |
Feb 19, 2010 | 9.990 | 10.24 | 9.990 | 10.06 | 1,041,829 | +0.02(+0.25%) |
Feb 18, 2010 | 10.07 | 10.12 | 9.891 | 10.03 | 1,082,051 | -0.03(-0.33%) |
Feb 17, 2010 | 9.736 | 10.06 | 9.719 | 10.06 | 978,415 | +0.38(+3.89%) |
Feb 16, 2010 | 9.515 | 9.703 | 9.474 | 9.687 | 672,231 | +0.25(+2.60%) |
Feb 12, 2010 | 9.335 | 9.441 | 9.441 | 9.441 | 885,545 | +0.05(+0.52%) |
Feb 11, 2010 | 9.138 | 9.408 | 9.056 | 9.392 | 749,217 | +0.25(+2.78%) |
Feb 10, 2010 | 9.130 | 9.212 | 8.925 | 9.138 | 685,536 | +0.02(+0.18%) |
Feb 09, 2010 | 8.802 | 9.171 | 8.794 | 9.122 | 934,498 | +0.40(+4.60%) |
Feb 08, 2010 | 8.712 | 8.892 | 8.647 | 8.720 | 694,631 | +0.02(+0.28%) |
Feb 05, 2010 | 8.720 | 8.876 | 8.499 | 8.696 | 876,599 | -0.07(-0.75%) |
Feb 04, 2010 | 9.015 | 9.064 | 8.655 | 8.761 | 1,300,985 | -0.31(-3.43%) |
Feb 03, 2010 | 9.097 | 9.171 | 9.032 | 9.072 | 775,432 | -0.03(-0.36%) |
Feb 02, 2010 | 9.310 | 9.343 | 8.974 | 9.105 | 1,461,350 | -0.32(-3.39%) |