Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.22 | 12.36 | 12.07 | 12.07 | 524,254 | -0.18(-1.46%) |
Apr 29, 2010 | 12.09 | 12.25 | 12.03 | 12.25 | 525,768 | +0.21(+1.71%) |
Apr 28, 2010 | 11.91 | 12.06 | 11.80 | 12.04 | 392,079 | +0.16(+1.36%) |
Apr 27, 2010 | 12.05 | 12.16 | 11.88 | 11.88 | 392,599 | -0.20(-1.66%) |
Apr 26, 2010 | 12.17 | 12.25 | 12.07 | 12.08 | 386,359 | -0.13(-1.10%) |
Apr 23, 2010 | 12.06 | 12.22 | 11.96 | 12.22 | 235,570 | +0.16(+1.34%) |
Apr 22, 2010 | 11.93 | 12.06 | 11.82 | 12.06 | 372,015 | +0.02(+0.19%) |
Apr 21, 2010 | 11.99 | 12.03 | 11.93 | 12.03 | 305,586 | +0.02(+0.14%) |
Apr 20, 2010 | 11.98 | 12.02 | 11.91 | 12.02 | 448,694 | +0.04(+0.37%) |
Apr 19, 2010 | 11.86 | 11.99 | 11.79 | 11.97 | 592,222 | +0.11(+0.94%) |
Apr 16, 2010 | 11.89 | 12.00 | 11.82 | 11.86 | 639,492 | -0.02(-0.19%) |
Apr 15, 2010 | 11.80 | 11.93 | 11.77 | 11.88 | 302,099 | +0.03(+0.28%) |
Apr 14, 2010 | 11.64 | 11.87 | 11.61 | 11.85 | 476,756 | +0.23(+1.97%) |
Apr 13, 2010 | 11.56 | 11.64 | 11.46 | 11.62 | 649,380 | +0.03(+0.24%) |
Apr 12, 2010 | 11.46 | 11.63 | 11.44 | 11.59 | 494,785 | +0.11(+0.97%) |
Apr 09, 2010 | 11.53 | 11.56 | 11.39 | 11.48 | 392,151 | -0.07(-0.63%) |
Apr 08, 2010 | 11.64 | 11.64 | 11.50 | 11.55 | 611,998 | -0.13(-1.10%) |
Apr 07, 2010 | 11.72 | 11.82 | 11.59 | 11.68 | 403,780 | -0.08(-0.66%) |
Apr 06, 2010 | 11.69 | 11.76 | 11.69 | 11.76 | 540,031 | +0.06(+0.48%) |
Apr 05, 2010 | 11.79 | 11.79 | 11.68 | 11.70 | 472,428 | -0.04(-0.33%) |
Apr 01, 2010 | 11.65 | 11.74 | 11.74 | 11.74 | 265,516 | +0.18(+1.59%) |
Mar 31, 2010 | 11.64 | 11.67 | 11.56 | 11.56 | 639,707 | -0.10(-0.86%) |
Mar 30, 2010 | 11.77 | 11.81 | 11.63 | 11.66 | 485,415 | -0.13(-1.09%) |
Mar 29, 2010 | 11.74 | 11.79 | 11.70 | 11.79 | 367,735 | +0.11(+0.96%) |
Mar 26, 2010 | 11.71 | 11.77 | 11.62 | 11.68 | 204,356 | +0.03(+0.29%) |
Mar 25, 2010 | 11.80 | 11.86 | 11.64 | 11.64 | 304,127 | -0.09(-0.81%) |
Mar 24, 2010 | 11.88 | 11.88 | 11.73 | 11.74 | 285,891 | -0.16(-1.31%) |
Mar 23, 2010 | 11.84 | 11.94 | 11.79 | 11.89 | 456,920 | +0.03(+0.24%) |
Mar 22, 2010 | 11.82 | 11.90 | 11.74 | 11.87 | 338,858 | +0.01(+0.05%) |
Mar 19, 2010 | 11.97 | 12.08 | 11.78 | 11.86 | 715,159 | -0.08(-0.70%) |
Mar 18, 2010 | 11.92 | 12.02 | 11.89 | 11.94 | 227,927 | -0.03(-0.23%) |
Mar 17, 2010 | 12.06 | 12.06 | 11.92 | 11.97 | 349,541 | -0.03(-0.23%) |
Mar 16, 2010 | 11.92 | 12.01 | 11.90 | 12.00 | 401,278 | +0.08(+0.70%) |
Mar 15, 2010 | 11.88 | 11.92 | 11.86 | 11.92 | 604,208 | -0.04(-0.33%) |
Mar 12, 2010 | 12.06 | 12.09 | 11.93 | 11.96 | 296,588 | -0.07(-0.56%) |
Mar 11, 2010 | 11.98 | 12.02 | 11.90 | 12.02 | 256,945 | +0.01(+0.05%) |
Mar 10, 2010 | 11.95 | 12.04 | 11.92 | 12.02 | 362,435 | +0.01(+0.09%) |
Mar 09, 2010 | 11.88 | 12.02 | 11.84 | 12.01 | 416,922 | +0.07(+0.61%) |
Mar 08, 2010 | 11.92 | 12.01 | 11.89 | 11.93 | 481,614 | +0.04(+0.38%) |
Mar 05, 2010 | 11.77 | 11.91 | 11.66 | 11.89 | 561,192 | +0.15(+1.24%) |
Mar 04, 2010 | 11.79 | 11.81 | 11.68 | 11.74 | 261,311 | +0.01(+0.09%) |
Mar 03, 2010 | 11.83 | 11.89 | 11.69 | 11.73 | 424,497 | -0.04(-0.38%) |
Mar 02, 2010 | 11.63 | 11.82 | 11.63 | 11.78 | 620,218 | +0.16(+1.39%) |
Mar 01, 2010 | 11.39 | 11.65 | 11.38 | 11.62 | 380,034 | +0.25(+2.21%) |
Feb 26, 2010 | 11.50 | 11.50 | 11.29 | 11.36 | 412,547 | -0.08(-0.73%) |
Feb 25, 2010 | 11.33 | 11.46 | 11.28 | 11.45 | 434,044 | -0.02(-0.19%) |
Feb 24, 2010 | 11.65 | 11.76 | 11.42 | 11.47 | 478,774 | -0.10(-0.87%) |
Feb 23, 2010 | 11.63 | 11.72 | 11.55 | 11.57 | 469,680 | -0.08(-0.67%) |
Feb 22, 2010 | 11.58 | 11.86 | 11.53 | 11.65 | 823,583 | +0.13(+1.15%) |
Feb 19, 2010 | 11.35 | 11.57 | 11.28 | 11.52 | 611,194 | +0.17(+1.51%) |
Feb 18, 2010 | 11.23 | 11.35 | 11.16 | 11.35 | 305,027 | +0.12(+1.03%) |
Feb 17, 2010 | 11.14 | 11.33 | 11.05 | 11.23 | 592,485 | +0.15(+1.39%) |
Feb 16, 2010 | 10.92 | 11.10 | 10.89 | 11.08 | 231,270 | +0.20(+1.88%) |
Feb 12, 2010 | 10.85 | 10.87 | 10.87 | 10.87 | 480,464 | -0.05(-0.46%) |
Feb 11, 2010 | 10.68 | 10.92 | 10.58 | 10.92 | 356,856 | +0.24(+2.27%) |
Feb 10, 2010 | 10.76 | 10.80 | 10.59 | 10.68 | 518,533 | -0.15(-1.38%) |
Feb 09, 2010 | 10.79 | 10.85 | 10.67 | 10.83 | 314,243 | +0.14(+1.29%) |
Feb 08, 2010 | 10.78 | 10.83 | 10.65 | 10.69 | 375,765 | -0.13(-1.17%) |
Feb 05, 2010 | 10.89 | 10.89 | 10.71 | 10.82 | 619,177 | -0.09(-0.81%) |
Feb 04, 2010 | 11.09 | 11.14 | 10.88 | 10.90 | 274,024 | -0.24(-2.13%) |
Feb 03, 2010 | 11.22 | 11.28 | 11.09 | 11.14 | 343,969 | -0.14(-1.22%) |
Feb 02, 2010 | 11.27 | 11.32 | 11.16 | 11.28 | 368,496 | -0.02(-0.19%) |