Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.34 | 12.51 | 12.19 | 12.22 | 698,019 | -0.13(-1.09%) |
Apr 29, 2010 | 12.01 | 12.37 | 11.94 | 12.36 | 1,006,277 | +0.42(+3.49%) |
Apr 28, 2010 | 11.97 | 12.13 | 11.88 | 11.94 | 649,827 | +0.03(+0.22%) |
Apr 27, 2010 | 12.31 | 12.34 | 11.90 | 11.91 | 460,263 | -0.53(-4.26%) |
Apr 26, 2010 | 12.47 | 12.55 | 12.40 | 12.44 | 305,437 | -0.02(-0.14%) |
Apr 23, 2010 | 12.27 | 12.47 | 12.27 | 12.46 | 381,601 | +0.13(+1.06%) |
Apr 22, 2010 | 12.14 | 12.34 | 12.08 | 12.33 | 364,730 | +0.11(+0.92%) |
Apr 21, 2010 | 12.24 | 12.37 | 12.11 | 12.22 | 371,206 | -0.09(-0.71%) |
Apr 20, 2010 | 12.37 | 12.39 | 12.21 | 12.31 | 402,054 | -0.03(-0.28%) |
Apr 19, 2010 | 12.13 | 12.39 | 12.07 | 12.34 | 716,142 | +0.13(+1.07%) |
Apr 16, 2010 | 12.23 | 12.34 | 12.05 | 12.21 | 694,426 | -0.06(-0.50%) |
Apr 15, 2010 | 12.20 | 12.30 | 12.17 | 12.27 | 505,561 | +0.01(+0.11%) |
Apr 14, 2010 | 12.30 | 12.35 | 12.23 | 12.26 | 678,155 | -0.02(-0.14%) |
Apr 13, 2010 | 12.15 | 12.28 | 12.06 | 12.27 | 347,001 | +0.13(+1.11%) |
Apr 12, 2010 | 12.09 | 12.15 | 12.00 | 12.14 | 218,159 | +0.10(+0.87%) |
Apr 09, 2010 | 12.11 | 12.13 | 11.99 | 12.04 | 316,515 | -0.07(-0.61%) |
Apr 08, 2010 | 11.97 | 12.13 | 11.89 | 12.11 | 530,673 | +0.13(+1.09%) |
Apr 07, 2010 | 12.01 | 12.11 | 11.89 | 11.98 | 329,704 | -0.02(-0.18%) |
Apr 06, 2010 | 11.95 | 12.10 | 11.95 | 12.00 | 641,538 | +0.02(+0.15%) |
Apr 05, 2010 | 11.92 | 12.08 | 11.83 | 11.98 | 540,149 | +0.13(+1.10%) |
Apr 01, 2010 | 11.66 | 11.85 | 11.85 | 11.85 | 576,318 | +0.24(+2.06%) |
Mar 31, 2010 | 11.71 | 11.75 | 11.60 | 11.61 | 563,020 | -0.12(-1.00%) |
Mar 30, 2010 | 11.64 | 11.81 | 11.63 | 11.73 | 449,109 | +0.07(+0.63%) |
Mar 29, 2010 | 11.78 | 11.78 | 11.57 | 11.66 | 632,294 | -0.05(-0.44%) |
Mar 26, 2010 | 11.70 | 11.81 | 11.62 | 11.71 | 416,157 | +0.01(+0.11%) |
Mar 25, 2010 | 11.74 | 11.85 | 11.67 | 11.70 | 368,324 | +0.05(+0.41%) |
Mar 24, 2010 | 11.65 | 11.77 | 11.62 | 11.65 | 469,983 | -0.01(-0.07%) |
Mar 23, 2010 | 11.61 | 11.71 | 11.49 | 11.66 | 380,966 | +0.10(+0.90%) |
Mar 22, 2010 | 11.43 | 11.60 | 11.35 | 11.55 | 439,403 | +0.07(+0.61%) |
Mar 19, 2010 | 11.83 | 11.86 | 11.46 | 11.48 | 1,305,347 | -0.25(-2.15%) |
Mar 18, 2010 | 11.74 | 11.78 | 11.62 | 11.74 | 252,036 | +0.03(+0.26%) |
Mar 17, 2010 | 11.58 | 11.79 | 11.54 | 11.71 | 451,120 | +0.15(+1.28%) |
Mar 16, 2010 | 11.62 | 11.65 | 11.48 | 11.56 | 606,068 | -0.04(-0.34%) |
Mar 15, 2010 | 11.45 | 11.63 | 11.45 | 11.60 | 374,315 | +0.11(+0.95%) |
Mar 12, 2010 | 11.57 | 11.66 | 11.44 | 11.49 | 233,387 | -0.05(-0.42%) |
Mar 11, 2010 | 11.41 | 11.54 | 11.34 | 11.54 | 382,740 | +0.15(+1.30%) |
Mar 10, 2010 | 11.45 | 11.56 | 11.33 | 11.39 | 601,969 | -0.03(-0.30%) |
Mar 09, 2010 | 11.42 | 11.52 | 11.38 | 11.42 | 509,231 | -0.10(-0.83%) |
Mar 08, 2010 | 11.28 | 11.53 | 11.28 | 11.52 | 415,480 | +0.22(+1.92%) |
Mar 05, 2010 | 11.26 | 11.32 | 11.19 | 11.30 | 1,017,286 | +0.06(+0.54%) |
Mar 04, 2010 | 11.18 | 11.28 | 11.13 | 11.24 | 590,500 | +0.10(+0.94%) |
Mar 03, 2010 | 11.07 | 11.18 | 11.04 | 11.14 | 410,456 | +0.13(+1.15%) |
Mar 02, 2010 | 10.87 | 11.07 | 10.87 | 11.01 | 678,848 | +0.14(+1.28%) |
Mar 01, 2010 | 10.74 | 10.95 | 10.74 | 10.87 | 1,002,923 | +0.18(+1.71%) |
Feb 26, 2010 | 10.87 | 10.87 | 10.65 | 10.69 | 995,623 | -0.14(-1.28%) |
Feb 25, 2010 | 10.60 | 10.85 | 10.54 | 10.83 | 997,940 | +0.09(+0.85%) |
Feb 24, 2010 | 10.62 | 10.75 | 10.62 | 10.74 | 806,478 | +0.13(+1.19%) |
Feb 23, 2010 | 10.82 | 10.82 | 10.60 | 10.61 | 649,013 | -0.23(-2.09%) |
Feb 22, 2010 | 10.69 | 10.85 | 10.65 | 10.84 | 480,665 | +0.14(+1.30%) |
Feb 19, 2010 | 10.71 | 10.74 | 10.54 | 10.70 | 501,123 | +0.00(+0.00%) |
Feb 18, 2010 | 10.36 | 10.71 | 10.32 | 10.70 | 703,518 | +0.32(+3.10%) |
Feb 17, 2010 | 10.33 | 10.44 | 10.32 | 10.38 | 522,761 | +0.09(+0.89%) |
Feb 16, 2010 | 10.05 | 10.29 | 10.01 | 10.28 | 802,095 | +0.23(+2.34%) |
Feb 12, 2010 | 9.645 | 10.05 | 10.05 | 10.05 | 1,705,259 | +0.33(+3.44%) |
Feb 11, 2010 | 9.554 | 9.741 | 9.436 | 9.715 | 1,310,190 | +0.09(+0.90%) |
Feb 10, 2010 | 9.658 | 9.723 | 9.532 | 9.628 | 1,668,034 | -0.07(-0.67%) |
Feb 09, 2010 | 9.893 | 10.04 | 9.602 | 9.693 | 3,085,130 | -0.17(-1.70%) |
Feb 08, 2010 | 9.949 | 10.25 | 9.788 | 9.860 | 1,924,244 | -0.39(-3.80%) |
Feb 05, 2010 | 10.15 | 10.32 | 9.967 | 10.25 | 1,463,419 | +0.09(+0.86%) |
Feb 04, 2010 | 10.21 | 10.36 | 10.14 | 10.16 | 1,212,112 | -0.15(-1.43%) |
Feb 03, 2010 | 10.34 | 10.38 | 10.24 | 10.31 | 383,885 | -0.05(-0.46%) |
Feb 02, 2010 | 10.21 | 10.39 | 10.16 | 10.36 | 500,037 | +0.16(+1.53%) |