Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.92 | 11.97 | 11.73 | 11.73 | 1,766,075 | -0.19(-1.60%) |
Apr 29, 2010 | 11.89 | 12.01 | 11.76 | 11.92 | 702,427 | +0.15(+1.31%) |
Apr 28, 2010 | 11.83 | 11.97 | 11.64 | 11.77 | 1,097,880 | +0.05(+0.44%) |
Apr 27, 2010 | 11.97 | 12.07 | 11.67 | 11.72 | 1,555,604 | -0.35(-2.92%) |
Apr 26, 2010 | 12.03 | 12.29 | 11.94 | 12.07 | 1,679,817 | +0.09(+0.74%) |
Apr 23, 2010 | 11.79 | 12.00 | 11.69 | 11.98 | 827,583 | +0.23(+1.94%) |
Apr 22, 2010 | 11.46 | 11.78 | 11.32 | 11.75 | 805,894 | +0.10(+0.82%) |
Apr 21, 2010 | 11.41 | 11.70 | 11.33 | 11.66 | 1,628,577 | +0.24(+2.12%) |
Apr 20, 2010 | 11.48 | 11.56 | 11.28 | 11.42 | 868,793 | +0.03(+0.26%) |
Apr 19, 2010 | 11.56 | 11.59 | 11.25 | 11.39 | 820,630 | -0.21(-1.84%) |
Apr 16, 2010 | 11.83 | 12.16 | 11.54 | 11.60 | 1,524,655 | -0.22(-1.86%) |
Apr 15, 2010 | 11.75 | 11.86 | 11.57 | 11.82 | 832,051 | +0.02(+0.19%) |
Apr 14, 2010 | 11.75 | 11.94 | 11.67 | 11.80 | 984,895 | +0.15(+1.26%) |
Apr 13, 2010 | 11.53 | 11.71 | 11.39 | 11.65 | 877,806 | +0.11(+0.95%) |
Apr 12, 2010 | 11.67 | 11.75 | 11.52 | 11.54 | 1,194,166 | -0.05(-0.44%) |
Apr 09, 2010 | 11.77 | 11.81 | 11.45 | 11.59 | 1,487,566 | -0.21(-1.81%) |
Apr 08, 2010 | 11.99 | 12.02 | 11.75 | 11.81 | 1,909,905 | -0.30(-2.49%) |
Apr 07, 2010 | 12.04 | 12.13 | 11.95 | 12.11 | 1,574,806 | +0.06(+0.49%) |
Apr 06, 2010 | 11.80 | 12.08 | 11.80 | 12.05 | 1,294,852 | +0.26(+2.18%) |
Apr 05, 2010 | 11.86 | 12.07 | 11.68 | 11.79 | 1,494,189 | -0.07(-0.56%) |
Apr 01, 2010 | 12.22 | 11.86 | 11.86 | 11.86 | 2,459,809 | -0.84(-6.65%) |
Mar 31, 2010 | 12.49 | 12.92 | 12.48 | 12.70 | 1,024,791 | +0.10(+0.82%) |
Mar 30, 2010 | 12.79 | 12.89 | 12.58 | 12.60 | 520,485 | -0.22(-1.72%) |
Mar 29, 2010 | 12.65 | 12.83 | 12.62 | 12.82 | 629,071 | +0.29(+2.29%) |
Mar 26, 2010 | 12.56 | 12.78 | 12.44 | 12.53 | 960,515 | +0.08(+0.65%) |
Mar 25, 2010 | 12.85 | 12.93 | 12.45 | 12.45 | 629,018 | -0.25(-1.97%) |
Mar 24, 2010 | 12.77 | 12.91 | 12.69 | 12.70 | 597,551 | -0.21(-1.65%) |
Mar 23, 2010 | 12.41 | 12.92 | 12.41 | 12.91 | 796,247 | +0.50(+4.02%) |
Mar 22, 2010 | 12.09 | 12.47 | 11.99 | 12.41 | 601,353 | +0.18(+1.44%) |
Mar 19, 2010 | 12.41 | 12.58 | 12.19 | 12.24 | 988,812 | -0.19(-1.54%) |
Mar 18, 2010 | 12.61 | 12.61 | 12.36 | 12.43 | 479,619 | -0.15(-1.23%) |
Mar 17, 2010 | 12.75 | 12.87 | 12.57 | 12.58 | 526,391 | -0.10(-0.81%) |
Mar 16, 2010 | 12.54 | 12.72 | 12.44 | 12.69 | 481,214 | +0.27(+2.19%) |
Mar 15, 2010 | 12.36 | 12.48 | 12.32 | 12.41 | 401,689 | -0.19(-1.52%) |
Mar 12, 2010 | 12.71 | 12.77 | 12.47 | 12.61 | 759,474 | -0.04(-0.35%) |
Mar 11, 2010 | 12.73 | 12.77 | 12.54 | 12.65 | 929,814 | -0.20(-1.54%) |
Mar 10, 2010 | 12.88 | 13.04 | 12.65 | 12.85 | 1,008,524 | -0.06(-0.45%) |
Mar 09, 2010 | 12.58 | 13.00 | 12.49 | 12.91 | 1,542,353 | +0.39(+3.15%) |
Mar 08, 2010 | 12.48 | 12.56 | 12.37 | 12.51 | 639,184 | +0.05(+0.41%) |
Mar 05, 2010 | 12.32 | 12.49 | 12.22 | 12.46 | 918,539 | +0.27(+2.22%) |
Mar 04, 2010 | 12.07 | 12.24 | 12.04 | 12.19 | 845,914 | +0.11(+0.91%) |
Mar 03, 2010 | 11.99 | 12.28 | 11.96 | 12.08 | 740,927 | +0.18(+1.53%) |
Mar 02, 2010 | 11.84 | 12.02 | 11.78 | 11.90 | 877,655 | +0.09(+0.74%) |
Mar 01, 2010 | 11.62 | 11.83 | 11.52 | 11.81 | 972,073 | +0.24(+2.08%) |
Feb 26, 2010 | 11.64 | 11.66 | 11.39 | 11.57 | 633,213 | -0.01(-0.06%) |
Feb 25, 2010 | 11.22 | 11.61 | 11.22 | 11.58 | 799,543 | -0.08(-0.68%) |
Feb 24, 2010 | 11.48 | 11.84 | 11.45 | 11.66 | 1,099,463 | +0.17(+1.45%) |
Feb 23, 2010 | 11.70 | 11.70 | 11.37 | 11.49 | 1,325,314 | -0.22(-1.87%) |
Feb 22, 2010 | 11.83 | 11.86 | 11.68 | 11.71 | 941,658 | -0.09(-0.74%) |
Feb 19, 2010 | 11.62 | 11.86 | 11.51 | 11.80 | 850,883 | +0.12(+1.06%) |
Feb 18, 2010 | 11.49 | 11.69 | 11.48 | 11.67 | 888,327 | +0.18(+1.52%) |
Feb 17, 2010 | 11.54 | 11.68 | 11.43 | 11.50 | 1,270,956 | +0.01(+0.06%) |
Feb 16, 2010 | 11.15 | 11.50 | 11.08 | 11.49 | 1,061,413 | +0.45(+4.03%) |
Feb 12, 2010 | 10.77 | 11.04 | 11.04 | 11.04 | 1,273,079 | +0.15(+1.41%) |
Feb 11, 2010 | 10.41 | 10.91 | 10.29 | 10.89 | 1,346,763 | +0.42(+3.98%) |
Feb 10, 2010 | 10.60 | 10.64 | 10.28 | 10.47 | 875,651 | -0.15(-1.38%) |
Feb 09, 2010 | 10.39 | 10.74 | 10.34 | 10.62 | 1,440,604 | +0.37(+3.56%) |
Feb 08, 2010 | 10.55 | 10.72 | 10.23 | 10.26 | 1,312,044 | -0.31(-2.90%) |
Feb 05, 2010 | 10.39 | 10.59 | 10.11 | 10.56 | 1,572,467 | +0.20(+1.98%) |
Feb 04, 2010 | 10.82 | 10.94 | 10.34 | 10.36 | 1,431,796 | -0.72(-6.53%) |
Feb 03, 2010 | 11.37 | 11.48 | 11.04 | 11.08 | 1,336,468 | -0.37(-3.25%) |
Feb 02, 2010 | 11.14 | 11.50 | 11.07 | 11.45 | 1,587,807 | +0.67(+6.23%) |