Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.38 | 12.51 | 12.22 | 12.22 | 517,752 | -0.18(-1.46%) |
Apr 29, 2010 | 12.24 | 12.41 | 12.18 | 12.41 | 519,247 | +0.21(+1.71%) |
Apr 28, 2010 | 12.06 | 12.21 | 11.95 | 12.20 | 387,217 | +0.16(+1.36%) |
Apr 27, 2010 | 12.20 | 12.31 | 12.03 | 12.03 | 387,730 | -0.20(-1.66%) |
Apr 26, 2010 | 12.32 | 12.40 | 12.22 | 12.24 | 381,567 | -0.14(-1.10%) |
Apr 23, 2010 | 12.21 | 12.37 | 12.11 | 12.37 | 232,648 | +0.16(+1.34%) |
Apr 22, 2010 | 12.08 | 12.21 | 11.96 | 12.21 | 367,401 | +0.02(+0.19%) |
Apr 21, 2010 | 12.15 | 12.19 | 12.08 | 12.19 | 301,796 | +0.02(+0.14%) |
Apr 20, 2010 | 12.13 | 12.17 | 12.05 | 12.17 | 443,130 | +0.05(+0.37%) |
Apr 19, 2010 | 12.00 | 12.14 | 11.94 | 12.12 | 584,877 | +0.11(+0.94%) |
Apr 16, 2010 | 12.04 | 12.15 | 11.96 | 12.01 | 631,561 | -0.02(-0.19%) |
Apr 15, 2010 | 11.95 | 12.08 | 11.92 | 12.03 | 298,353 | +0.03(+0.28%) |
Apr 14, 2010 | 11.78 | 12.02 | 11.76 | 12.00 | 470,844 | +0.23(+1.97%) |
Apr 13, 2010 | 11.70 | 11.79 | 11.61 | 11.77 | 641,326 | +0.03(+0.24%) |
Apr 12, 2010 | 11.60 | 11.78 | 11.59 | 11.74 | 488,649 | +0.11(+0.97%) |
Apr 09, 2010 | 11.67 | 11.70 | 11.53 | 11.63 | 387,288 | -0.07(-0.63%) |
Apr 08, 2010 | 11.79 | 11.79 | 11.64 | 11.70 | 604,408 | -0.13(-1.10%) |
Apr 07, 2010 | 11.87 | 11.96 | 11.74 | 11.83 | 398,773 | -0.08(-0.66%) |
Apr 06, 2010 | 11.84 | 11.91 | 11.84 | 11.91 | 533,333 | +0.06(+0.48%) |
Apr 05, 2010 | 11.94 | 11.94 | 11.83 | 11.85 | 466,569 | -0.04(-0.33%) |
Apr 01, 2010 | 11.79 | 11.89 | 11.89 | 11.89 | 262,223 | +0.19(+1.59%) |
Mar 31, 2010 | 11.79 | 11.82 | 11.70 | 11.70 | 631,773 | -0.10(-0.86%) |
Mar 30, 2010 | 11.91 | 11.96 | 11.78 | 11.81 | 479,395 | -0.13(-1.09%) |
Mar 29, 2010 | 11.89 | 11.94 | 11.85 | 11.94 | 363,174 | +0.11(+0.96%) |
Mar 26, 2010 | 11.86 | 11.91 | 11.77 | 11.82 | 201,822 | +0.03(+0.29%) |
Mar 25, 2010 | 11.95 | 12.01 | 11.78 | 11.79 | 300,356 | -0.10(-0.81%) |
Mar 24, 2010 | 12.03 | 12.03 | 11.87 | 11.89 | 282,345 | -0.16(-1.31%) |
Mar 23, 2010 | 11.99 | 12.09 | 11.94 | 12.04 | 451,253 | +0.03(+0.24%) |
Mar 22, 2010 | 11.96 | 12.05 | 11.89 | 12.02 | 334,655 | +0.01(+0.05%) |
Mar 19, 2010 | 12.12 | 12.24 | 11.93 | 12.01 | 706,290 | -0.08(-0.70%) |
Mar 18, 2010 | 12.07 | 12.17 | 12.04 | 12.09 | 225,100 | -0.03(-0.23%) |
Mar 17, 2010 | 12.21 | 12.21 | 12.07 | 12.12 | 345,206 | -0.03(-0.23%) |
Mar 16, 2010 | 12.07 | 12.16 | 12.05 | 12.15 | 396,301 | +0.08(+0.70%) |
Mar 15, 2010 | 12.03 | 12.07 | 12.01 | 12.07 | 596,715 | -0.04(-0.33%) |
Mar 12, 2010 | 12.21 | 12.24 | 12.08 | 12.11 | 292,910 | -0.07(-0.56%) |
Mar 11, 2010 | 12.13 | 12.17 | 12.05 | 12.17 | 253,759 | +0.01(+0.05%) |
Mar 10, 2010 | 12.10 | 12.20 | 12.07 | 12.17 | 357,941 | +0.01(+0.09%) |
Mar 09, 2010 | 12.03 | 12.17 | 11.99 | 12.16 | 411,751 | +0.07(+0.61%) |
Mar 08, 2010 | 12.07 | 12.16 | 12.04 | 12.08 | 475,641 | +0.05(+0.38%) |
Mar 05, 2010 | 11.92 | 12.05 | 11.81 | 12.04 | 554,232 | +0.15(+1.24%) |
Mar 04, 2010 | 11.94 | 11.96 | 11.83 | 11.89 | 258,071 | +0.01(+0.10%) |
Mar 03, 2010 | 11.98 | 12.04 | 11.84 | 11.88 | 419,232 | -0.05(-0.38%) |
Mar 02, 2010 | 11.77 | 11.97 | 11.77 | 11.93 | 612,526 | +0.16(+1.39%) |
Mar 01, 2010 | 11.53 | 11.79 | 11.52 | 11.76 | 375,321 | +0.25(+2.21%) |
Feb 26, 2010 | 11.64 | 11.64 | 11.43 | 11.51 | 407,430 | -0.08(-0.73%) |
Feb 25, 2010 | 11.47 | 11.61 | 11.42 | 11.59 | 428,661 | -0.02(-0.20%) |
Feb 24, 2010 | 11.80 | 11.91 | 11.56 | 11.61 | 472,836 | -0.10(-0.87%) |
Feb 23, 2010 | 11.77 | 11.86 | 11.70 | 11.72 | 463,855 | -0.08(-0.67%) |
Feb 22, 2010 | 11.72 | 12.01 | 11.67 | 11.79 | 813,369 | +0.13(+1.15%) |
Feb 19, 2010 | 11.49 | 11.71 | 11.42 | 11.66 | 603,614 | +0.17(+1.51%) |
Feb 18, 2010 | 11.37 | 11.49 | 11.30 | 11.49 | 301,244 | +0.12(+1.03%) |
Feb 17, 2010 | 11.28 | 11.48 | 11.19 | 11.37 | 585,137 | +0.16(+1.39%) |
Feb 16, 2010 | 11.06 | 11.24 | 11.03 | 11.21 | 228,402 | +0.21(+1.88%) |
Feb 12, 2010 | 10.99 | 11.01 | 11.01 | 11.01 | 474,505 | -0.05(-0.45%) |
Feb 11, 2010 | 10.81 | 11.06 | 10.72 | 11.06 | 352,430 | +0.25(+2.27%) |
Feb 10, 2010 | 10.90 | 10.94 | 10.72 | 10.81 | 512,102 | -0.15(-1.38%) |
Feb 09, 2010 | 10.93 | 10.99 | 10.81 | 10.96 | 310,346 | +0.14(+1.29%) |
Feb 08, 2010 | 10.91 | 10.96 | 10.78 | 10.82 | 371,104 | -0.13(-1.17%) |
Feb 05, 2010 | 11.03 | 11.03 | 10.85 | 10.95 | 611,498 | -0.09(-0.81%) |
Feb 04, 2010 | 11.23 | 11.28 | 11.01 | 11.04 | 270,625 | -0.24(-2.13%) |
Feb 03, 2010 | 11.37 | 11.43 | 11.23 | 11.28 | 339,703 | -0.14(-1.22%) |
Feb 02, 2010 | 11.42 | 11.46 | 11.30 | 11.42 | 363,926 | -0.02(-0.20%) |