Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.92 | 12.92 | 12.23 | 12.46 | 281,532 | -0.50(-3.86%) |
Apr 29, 2010 | 12.44 | 12.96 | 12.06 | 12.96 | 368,980 | +0.65(+5.28%) |
Apr 28, 2010 | 12.65 | 12.77 | 12.20 | 12.31 | 262,544 | -0.25(-1.99%) |
Apr 27, 2010 | 12.86 | 13.08 | 12.46 | 12.56 | 196,900 | -0.41(-3.16%) |
Apr 26, 2010 | 12.66 | 12.99 | 12.58 | 12.97 | 260,878 | +0.29(+2.29%) |
Apr 23, 2010 | 12.55 | 12.80 | 12.40 | 12.68 | 175,023 | +0.11(+0.88%) |
Apr 22, 2010 | 12.28 | 12.67 | 12.19 | 12.57 | 108,199 | +0.17(+1.37%) |
Apr 21, 2010 | 12.29 | 12.40 | 12.02 | 12.40 | 140,039 | +0.16(+1.31%) |
Apr 20, 2010 | 12.34 | 12.48 | 11.96 | 12.24 | 261,933 | -0.02(-0.16%) |
Apr 19, 2010 | 12.24 | 12.53 | 11.91 | 12.26 | 150,097 | -0.01(-0.08%) |
Apr 16, 2010 | 12.45 | 12.73 | 12.22 | 12.27 | 257,170 | -0.14(-1.13%) |
Apr 15, 2010 | 12.82 | 12.89 | 12.38 | 12.41 | 108,132 | -0.43(-3.35%) |
Apr 14, 2010 | 12.53 | 12.90 | 12.22 | 12.84 | 175,036 | +0.36(+2.88%) |
Apr 13, 2010 | 11.84 | 12.51 | 11.64 | 12.48 | 225,328 | +0.58(+4.87%) |
Apr 12, 2010 | 12.18 | 12.18 | 11.80 | 11.90 | 140,491 | -0.24(-1.98%) |
Apr 09, 2010 | 11.75 | 12.16 | 11.71 | 12.14 | 167,899 | +0.40(+3.41%) |
Apr 08, 2010 | 11.63 | 11.89 | 11.57 | 11.74 | 82,349 | +0.02(+0.17%) |
Apr 07, 2010 | 11.76 | 11.99 | 11.56 | 11.72 | 261,664 | +0.00(+0.00%) |
Apr 06, 2010 | 11.37 | 11.80 | 11.36 | 11.72 | 630,902 | +0.25(+2.18%) |
Apr 05, 2010 | 11.48 | 11.54 | 11.39 | 11.47 | 653,642 | +0.03(+0.26%) |
Apr 01, 2010 | 11.32 | 11.44 | 11.44 | 11.44 | 157,600 | +0.18(+1.60%) |
Mar 31, 2010 | 11.44 | 11.61 | 11.23 | 11.26 | 240,774 | -0.19(-1.66%) |
Mar 30, 2010 | 11.41 | 11.66 | 11.19 | 11.45 | 154,025 | +0.03(+0.26%) |
Mar 29, 2010 | 11.43 | 11.66 | 11.35 | 11.42 | 123,972 | +0.00(+0.00%) |
Mar 26, 2010 | 11.74 | 11.76 | 11.38 | 11.42 | 145,211 | -0.24(-2.06%) |
Mar 25, 2010 | 11.66 | 11.90 | 11.64 | 11.66 | 130,212 | +0.08(+0.69%) |
Mar 24, 2010 | 11.64 | 11.83 | 11.50 | 11.58 | 372,429 | -0.13(-1.11%) |
Mar 23, 2010 | 11.56 | 11.73 | 11.43 | 11.71 | 110,273 | +0.18(+1.56%) |
Mar 22, 2010 | 11.19 | 11.70 | 11.19 | 11.53 | 164,016 | +0.10(+0.87%) |
Mar 19, 2010 | 11.08 | 11.47 | 10.91 | 11.43 | 184,703 | +0.41(+3.72%) |
Mar 18, 2010 | 10.86 | 11.06 | 10.81 | 11.02 | 84,818 | +0.09(+0.82%) |
Mar 17, 2010 | 11.07 | 11.11 | 10.77 | 10.93 | 242,853 | -0.22(-1.97%) |
Mar 16, 2010 | 11.10 | 11.15 | 10.94 | 11.15 | 121,224 | +0.07(+0.63%) |
Mar 15, 2010 | 10.98 | 11.11 | 10.90 | 11.08 | 105,187 | +0.02(+0.18%) |
Mar 12, 2010 | 11.05 | 11.22 | 10.83 | 11.06 | 149,914 | +0.10(+0.91%) |
Mar 11, 2010 | 11.00 | 11.07 | 10.76 | 10.96 | 113,334 | -0.08(-0.72%) |
Mar 10, 2010 | 11.04 | 11.21 | 11.00 | 11.04 | 146,870 | +0.00(+0.00%) |
Mar 09, 2010 | 11.06 | 11.19 | 10.85 | 11.04 | 178,740 | -0.06(-0.54%) |
Mar 08, 2010 | 11.12 | 11.27 | 10.89 | 11.10 | 221,435 | +0.04(+0.36%) |
Mar 05, 2010 | 10.63 | 11.09 | 10.60 | 11.06 | 432,535 | +0.52(+4.93%) |
Mar 04, 2010 | 10.35 | 10.57 | 10.34 | 10.54 | 168,723 | +0.19(+1.84%) |
Mar 03, 2010 | 10.59 | 10.73 | 10.30 | 10.35 | 123,730 | -0.19(-1.80%) |
Mar 02, 2010 | 10.29 | 10.54 | 10.12 | 10.54 | 121,618 | +0.35(+3.43%) |
Mar 01, 2010 | 10.13 | 10.22 | 9.980 | 10.19 | 178,143 | +0.17(+1.70%) |
Feb 26, 2010 | 9.880 | 10.08 | 9.720 | 10.02 | 321,335 | +0.18(+1.83%) |
Feb 25, 2010 | 9.640 | 9.880 | 9.550 | 9.840 | 98,599 | +0.06(+0.61%) |
Feb 24, 2010 | 9.760 | 9.780 | 9.640 | 9.780 | 137,298 | +0.04(+0.41%) |
Feb 23, 2010 | 9.800 | 9.880 | 9.700 | 9.740 | 119,983 | -0.11(-1.12%) |
Feb 22, 2010 | 9.970 | 9.970 | 9.790 | 9.850 | 86,097 | -0.10(-1.01%) |
Feb 19, 2010 | 9.750 | 9.980 | 9.730 | 9.950 | 112,089 | +0.13(+1.32%) |
Feb 18, 2010 | 9.630 | 9.820 | 9.520 | 9.820 | 53,419 | +0.21(+2.19%) |
Feb 17, 2010 | 9.630 | 9.810 | 9.260 | 9.610 | 376,709 | +0.00(+0.00%) |
Feb 16, 2010 | 9.580 | 9.780 | 9.390 | 9.610 | 138,179 | +0.10(+1.05%) |
Feb 12, 2010 | 9.180 | 9.510 | 9.510 | 9.510 | 141,500 | +0.23(+2.48%) |
Feb 11, 2010 | 8.900 | 9.290 | 8.810 | 9.280 | 107,493 | +0.37(+4.15%) |
Feb 10, 2010 | 8.950 | 9.050 | 8.870 | 8.910 | 209,068 | -0.06(-0.67%) |
Feb 09, 2010 | 9.290 | 9.300 | 8.700 | 8.970 | 423,391 | -0.19(-2.07%) |
Feb 08, 2010 | 9.510 | 9.550 | 9.130 | 9.160 | 85,630 | -0.39(-4.08%) |
Feb 05, 2010 | 9.410 | 9.650 | 9.150 | 9.550 | 100,572 | +0.16(+1.70%) |
Feb 04, 2010 | 9.620 | 9.750 | 9.330 | 9.390 | 213,081 | -0.31(-3.20%) |
Feb 03, 2010 | 9.680 | 9.790 | 9.500 | 9.700 | 82,299 | -0.05(-0.51%) |
Feb 02, 2010 | 9.800 | 9.800 | 9.650 | 9.750 | 90,712 | +0.04(+0.36%) |