Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.43 | 12.45 | 12.31 | 12.37 | 17,415 | -0.05(-0.41%) |
Apr 29, 2010 | 12.26 | 12.42 | 12.10 | 12.42 | 28,404 | +0.23(+1.89%) |
Apr 28, 2010 | 12.20 | 12.37 | 12.11 | 12.19 | 32,539 | -0.07(-0.57%) |
Apr 27, 2010 | 12.36 | 12.48 | 12.25 | 12.26 | 18,188 | -0.10(-0.81%) |
Apr 26, 2010 | 12.30 | 12.60 | 12.30 | 12.36 | 35,276 | +0.06(+0.48%) |
Apr 23, 2010 | 12.30 | 12.35 | 12.22 | 12.30 | 21,867 | +0.00(+0.01%) |
Apr 22, 2010 | 11.87 | 12.84 | 11.87 | 12.30 | 231,088 | +0.41(+3.45%) |
Apr 21, 2010 | 11.94 | 11.98 | 11.87 | 11.89 | 15,118 | -0.11(-0.92%) |
Apr 20, 2010 | 11.90 | 12.00 | 11.86 | 12.00 | 14,529 | +0.10(+0.84%) |
Apr 19, 2010 | 11.82 | 11.90 | 11.81 | 11.90 | 14,341 | +0.02(+0.17%) |
Apr 16, 2010 | 11.89 | 11.89 | 11.81 | 11.88 | 16,493 | +0.04(+0.34%) |
Apr 15, 2010 | 11.82 | 11.95 | 11.81 | 11.84 | 19,487 | -0.00(-0.01%) |
Apr 14, 2010 | 11.85 | 11.86 | 11.82 | 11.84 | 19,198 | +0.02(+0.18%) |
Apr 13, 2010 | 11.81 | 11.92 | 11.76 | 11.82 | 16,735 | -0.02(-0.17%) |
Apr 12, 2010 | 11.82 | 11.91 | 11.70 | 11.84 | 37,329 | -0.00(-0.00%) |
Apr 09, 2010 | 11.88 | 11.94 | 11.83 | 11.84 | 7,885 | -0.05(-0.39%) |
Apr 08, 2010 | 11.75 | 11.94 | 11.71 | 11.89 | 27,500 | +0.09(+0.74%) |
Apr 07, 2010 | 11.87 | 11.88 | 11.80 | 11.80 | 26,288 | -0.01(-0.13%) |
Apr 06, 2010 | 11.90 | 11.90 | 11.78 | 11.81 | 17,031 | -0.05(-0.38%) |
Apr 05, 2010 | 11.88 | 11.93 | 11.82 | 11.86 | 15,451 | -0.02(-0.17%) |
Apr 01, 2010 | 11.84 | 11.88 | 11.88 | 11.88 | 15,200 | +0.06(+0.51%) |
Mar 31, 2010 | 11.70 | 11.82 | 11.70 | 11.82 | 23,341 | +0.06(+0.51%) |
Mar 30, 2010 | 11.80 | 11.80 | 11.70 | 11.76 | 29,443 | -0.06(-0.51%) |
Mar 29, 2010 | 11.85 | 11.88 | 11.80 | 11.82 | 11,226 | -0.08(-0.67%) |
Mar 26, 2010 | 11.97 | 12.00 | 11.85 | 11.90 | 23,670 | -0.05(-0.42%) |
Mar 25, 2010 | 11.93 | 12.11 | 11.90 | 11.95 | 11,678 | +0.05(+0.42%) |
Mar 24, 2010 | 11.97 | 12.08 | 11.88 | 11.90 | 15,574 | -0.05(-0.42%) |
Mar 23, 2010 | 11.99 | 12.04 | 11.95 | 11.95 | 12,560 | +0.01(+0.05%) |
Mar 22, 2010 | 11.88 | 12.07 | 11.88 | 11.94 | 17,491 | +0.00(+0.03%) |
Mar 19, 2010 | 12.09 | 12.11 | 11.91 | 11.94 | 16,767 | -0.07(-0.58%) |
Mar 18, 2010 | 12.14 | 12.40 | 11.95 | 12.01 | 17,586 | -0.15(-1.22%) |
Mar 17, 2010 | 12.04 | 12.23 | 12.04 | 12.16 | 23,088 | +0.17(+1.40%) |
Mar 16, 2010 | 11.84 | 12.07 | 11.80 | 11.99 | 36,364 | +0.12(+1.01%) |
Mar 15, 2010 | 11.86 | 11.87 | 11.81 | 11.87 | 35,535 | +0.03(+0.22%) |
Mar 12, 2010 | 11.76 | 11.90 | 11.73 | 11.84 | 18,292 | +0.06(+0.49%) |
Mar 11, 2010 | 11.80 | 11.81 | 11.68 | 11.79 | 28,425 | -0.06(-0.55%) |
Mar 10, 2010 | 11.85 | 11.93 | 11.76 | 11.85 | 24,518 | -0.03(-0.25%) |
Mar 09, 2010 | 11.75 | 11.88 | 11.75 | 11.88 | 14,692 | +0.11(+0.93%) |
Mar 08, 2010 | 11.86 | 11.86 | 11.77 | 11.77 | 14,130 | -0.06(-0.54%) |
Mar 05, 2010 | 11.81 | 11.84 | 11.72 | 11.83 | 32,041 | +0.04(+0.37%) |
Mar 04, 2010 | 11.70 | 11.79 | 11.65 | 11.79 | 11,165 | +0.08(+0.70%) |
Mar 03, 2010 | 11.73 | 11.74 | 11.69 | 11.71 | 10,851 | +0.00(+0.01%) |
Mar 02, 2010 | 11.73 | 11.75 | 11.65 | 11.71 | 17,572 | +0.01(+0.06%) |
Mar 01, 2010 | 11.60 | 11.70 | 11.55 | 11.70 | 17,179 | +0.15(+1.30%) |
Feb 26, 2010 | 11.50 | 11.57 | 11.45 | 11.55 | 15,599 | +0.05(+0.43%) |
Feb 25, 2010 | 11.48 | 11.55 | 11.36 | 11.50 | 17,863 | +0.00(+0.00%) |
Feb 24, 2010 | 11.42 | 11.57 | 11.42 | 11.50 | 13,613 | -0.03(-0.26%) |
Feb 23, 2010 | 11.51 | 11.58 | 11.41 | 11.53 | 30,526 | +0.05(+0.43%) |
Feb 22, 2010 | 11.51 | 11.54 | 11.45 | 11.48 | 16,755 | -0.02(-0.17%) |
Feb 19, 2010 | 11.49 | 11.64 | 11.27 | 11.50 | 22,511 | +0.01(+0.09%) |
Feb 18, 2010 | 11.64 | 11.66 | 11.11 | 11.49 | 33,942 | -0.11(-0.95%) |
Feb 17, 2010 | 11.51 | 11.63 | 11.51 | 11.60 | 19,072 | +0.04(+0.35%) |
Feb 16, 2010 | 11.47 | 11.65 | 11.47 | 11.56 | 25,089 | +0.10(+0.87%) |
Feb 12, 2010 | 11.45 | 11.46 | 11.46 | 11.46 | 8,300 | -0.01(-0.09%) |
Feb 11, 2010 | 11.43 | 11.56 | 11.42 | 11.47 | 19,543 | +0.07(+0.61%) |
Feb 10, 2010 | 11.36 | 11.43 | 11.27 | 11.40 | 29,903 | +0.09(+0.79%) |
Feb 09, 2010 | 11.26 | 11.33 | 11.20 | 11.31 | 28,134 | +0.14(+1.25%) |
Feb 08, 2010 | 11.19 | 11.26 | 10.98 | 11.17 | 23,144 | -0.08(-0.71%) |
Feb 05, 2010 | 11.83 | 11.83 | 10.76 | 11.25 | 106,906 | -0.58(-4.90%) |
Feb 04, 2010 | 12.00 | 12.05 | 11.80 | 11.83 | 35,518 | -0.20(-1.66%) |
Feb 03, 2010 | 11.99 | 12.10 | 11.99 | 12.03 | 6,975 | +0.03(+0.25%) |
Feb 02, 2010 | 11.78 | 12.01 | 11.78 | 12.00 | 26,331 | +0.15(+1.27%) |