Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.30 | 12.36 | 11.04 | 11.15 | 345,802 | -1.15(-9.35%) |
Apr 29, 2010 | 11.40 | 12.71 | 11.35 | 12.30 | 605,481 | +0.90(+7.89%) |
Apr 28, 2010 | 11.02 | 11.47 | 10.60 | 11.40 | 637,979 | -0.80(-6.56%) |
Apr 27, 2010 | 12.27 | 12.57 | 12.17 | 12.20 | 332,177 | -0.18(-1.45%) |
Apr 26, 2010 | 12.06 | 12.57 | 12.03 | 12.38 | 209,339 | +0.22(+1.81%) |
Apr 23, 2010 | 11.85 | 12.17 | 11.65 | 12.16 | 211,381 | +0.23(+1.93%) |
Apr 22, 2010 | 11.12 | 11.96 | 10.98 | 11.93 | 313,509 | +0.64(+5.67%) |
Apr 21, 2010 | 11.20 | 11.33 | 11.18 | 11.29 | 125,517 | +0.10(+0.89%) |
Apr 20, 2010 | 11.20 | 11.25 | 11.05 | 11.19 | 116,777 | +0.12(+1.08%) |
Apr 19, 2010 | 11.00 | 11.10 | 10.89 | 11.07 | 248,120 | +0.01(+0.09%) |
Apr 16, 2010 | 10.91 | 11.12 | 10.83 | 11.06 | 170,374 | +0.06(+0.55%) |
Apr 15, 2010 | 10.85 | 11.00 | 10.71 | 11.00 | 99,020 | +0.15(+1.38%) |
Apr 14, 2010 | 10.34 | 10.90 | 10.28 | 10.85 | 173,626 | +0.71(+7.00%) |
Apr 13, 2010 | 10.45 | 10.45 | 9.940 | 10.14 | 234,801 | -0.26(-2.50%) |
Apr 12, 2010 | 10.46 | 10.73 | 10.36 | 10.40 | 136,301 | -0.11(-1.05%) |
Apr 09, 2010 | 10.70 | 10.75 | 10.50 | 10.51 | 106,723 | -0.09(-0.85%) |
Apr 08, 2010 | 10.67 | 10.99 | 10.48 | 10.60 | 312,242 | -0.15(-1.40%) |
Apr 07, 2010 | 10.83 | 11.08 | 10.61 | 10.75 | 169,822 | -0.03(-0.28%) |
Apr 06, 2010 | 10.96 | 11.08 | 10.75 | 10.78 | 100,660 | -0.21(-1.91%) |
Apr 05, 2010 | 10.49 | 11.10 | 10.43 | 10.99 | 112,240 | +0.47(+4.47%) |
Apr 01, 2010 | 10.90 | 10.52 | 10.52 | 10.52 | 198,100 | -0.24(-2.23%) |
Mar 31, 2010 | 10.81 | 11.01 | 10.68 | 10.76 | 103,799 | -0.16(-1.47%) |
Mar 30, 2010 | 11.05 | 11.05 | 10.79 | 10.92 | 68,496 | -0.08(-0.73%) |
Mar 29, 2010 | 10.94 | 11.08 | 10.87 | 11.00 | 100,301 | +0.05(+0.46%) |
Mar 26, 2010 | 10.89 | 11.08 | 10.89 | 10.95 | 71,405 | +0.06(+0.55%) |
Mar 25, 2010 | 10.91 | 11.07 | 10.85 | 10.89 | 106,635 | +0.02(+0.18%) |
Mar 24, 2010 | 10.89 | 11.02 | 10.60 | 10.87 | 155,453 | +0.00(+0.00%) |
Mar 23, 2010 | 10.48 | 10.94 | 10.43 | 10.87 | 170,624 | +0.34(+3.23%) |
Mar 22, 2010 | 9.950 | 10.73 | 9.820 | 10.53 | 217,020 | +0.49(+4.88%) |
Mar 19, 2010 | 10.68 | 10.68 | 10.00 | 10.04 | 466,490 | -0.57(-5.37%) |
Mar 18, 2010 | 10.98 | 11.07 | 10.55 | 10.61 | 181,027 | -0.42(-3.81%) |
Mar 17, 2010 | 11.12 | 11.16 | 10.97 | 11.03 | 250,011 | +0.01(+0.09%) |
Mar 16, 2010 | 11.10 | 11.39 | 10.95 | 11.02 | 279,678 | -0.06(-0.54%) |
Mar 15, 2010 | 10.80 | 11.12 | 10.75 | 11.08 | 221,332 | -0.06(-0.54%) |
Mar 12, 2010 | 11.69 | 11.69 | 11.10 | 11.14 | 183,560 | -0.43(-3.72%) |
Mar 11, 2010 | 11.78 | 11.78 | 11.46 | 11.57 | 149,995 | -0.18(-1.53%) |
Mar 10, 2010 | 11.98 | 11.99 | 11.66 | 11.75 | 240,354 | -0.15(-1.26%) |
Mar 09, 2010 | 11.61 | 11.99 | 11.38 | 11.90 | 242,395 | +0.20(+1.71%) |
Mar 08, 2010 | 11.49 | 11.85 | 11.34 | 11.70 | 259,298 | +0.25(+2.18%) |
Mar 05, 2010 | 11.33 | 11.49 | 11.18 | 11.45 | 134,273 | +0.13(+1.15%) |
Mar 04, 2010 | 11.25 | 11.48 | 11.23 | 11.32 | 99,719 | +0.06(+0.53%) |
Mar 03, 2010 | 11.27 | 11.56 | 11.15 | 11.26 | 115,774 | +0.04(+0.36%) |
Mar 02, 2010 | 11.20 | 11.27 | 10.96 | 11.22 | 141,478 | +0.04(+0.36%) |
Mar 01, 2010 | 10.64 | 11.23 | 10.59 | 11.18 | 163,946 | +0.60(+5.67%) |
Feb 26, 2010 | 10.83 | 10.98 | 10.51 | 10.58 | 209,495 | -0.29(-2.67%) |
Feb 25, 2010 | 10.56 | 10.87 | 10.29 | 10.87 | 217,462 | +0.13(+1.21%) |
Feb 24, 2010 | 10.87 | 10.98 | 10.51 | 10.74 | 166,612 | -0.13(-1.20%) |
Feb 23, 2010 | 11.04 | 11.14 | 10.56 | 10.87 | 250,140 | -0.23(-2.07%) |
Feb 22, 2010 | 11.37 | 11.37 | 11.06 | 11.10 | 181,619 | -0.15(-1.33%) |
Feb 19, 2010 | 10.91 | 11.26 | 10.56 | 11.25 | 276,785 | +0.24(+2.18%) |
Feb 18, 2010 | 11.53 | 11.64 | 10.98 | 11.01 | 206,640 | -0.52(-4.51%) |
Feb 17, 2010 | 11.41 | 11.76 | 11.38 | 11.53 | 314,272 | +0.17(+1.50%) |
Feb 16, 2010 | 10.81 | 11.44 | 10.70 | 11.36 | 287,090 | +0.56(+5.19%) |
Feb 12, 2010 | 10.48 | 10.80 | 10.80 | 10.80 | 208,600 | +0.25(+2.37%) |
Feb 11, 2010 | 10.40 | 10.55 | 10.16 | 10.55 | 318,705 | +0.15(+1.44%) |
Feb 10, 2010 | 10.16 | 10.50 | 10.03 | 10.40 | 311,690 | +0.19(+1.86%) |
Feb 09, 2010 | 10.18 | 10.40 | 9.960 | 10.21 | 307,794 | +0.13(+1.29%) |
Feb 08, 2010 | 10.26 | 10.49 | 9.790 | 10.08 | 228,117 | -0.14(-1.37%) |
Feb 05, 2010 | 10.31 | 10.38 | 9.660 | 10.22 | 383,818 | +0.01(+0.10%) |
Feb 04, 2010 | 10.58 | 10.82 | 10.18 | 10.21 | 353,027 | -0.51(-4.76%) |
Feb 03, 2010 | 10.35 | 11.00 | 10.11 | 10.72 | 360,904 | +0.43(+4.18%) |
Feb 02, 2010 | 9.790 | 10.58 | 9.600 | 10.29 | 581,780 | +0.70(+7.30%) |