Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.72 | 11.80 | 11.64 | 11.78 | 5,930 | +0.13(+1.15%) |
Apr 29, 2010 | 11.67 | 11.71 | 11.65 | 11.65 | 5,081 | -0.02(-0.17%) |
Apr 28, 2010 | 11.52 | 11.67 | 11.52 | 11.67 | 7,144 | +0.21(+1.83%) |
Apr 27, 2010 | 11.58 | 11.58 | 11.45 | 11.46 | 9,115 | -0.07(-0.61%) |
Apr 26, 2010 | 11.56 | 11.58 | 11.52 | 11.53 | 4,202 | -0.02(-0.17%) |
Apr 23, 2010 | 11.62 | 11.65 | 11.55 | 11.55 | 6,273 | -0.07(-0.60%) |
Apr 22, 2010 | 11.60 | 11.63 | 11.60 | 11.62 | 3,125 | +0.01(+0.10%) |
Apr 21, 2010 | 11.64 | 11.64 | 11.55 | 11.61 | 2,086 | +0.01(+0.07%) |
Apr 20, 2010 | 11.56 | 11.65 | 11.56 | 11.60 | 8,075 | +0.08(+0.69%) |
Apr 19, 2010 | 11.59 | 11.59 | 11.46 | 11.52 | 5,174 | -0.07(-0.60%) |
Apr 16, 2010 | 11.49 | 11.65 | 11.48 | 11.59 | 8,635 | +0.10(+0.87%) |
Apr 15, 2010 | 11.52 | 11.52 | 11.42 | 11.49 | 2,300 | -0.04(-0.35%) |
Apr 14, 2010 | 11.53 | 11.60 | 11.50 | 11.53 | 8,400 | -0.02(-0.17%) |
Apr 13, 2010 | 11.50 | 11.55 | 11.44 | 11.55 | 6,100 | -0.00(-0.00%) |
Apr 12, 2010 | 11.32 | 11.55 | 11.18 | 11.55 | 15,222 | +0.19(+1.67%) |
Apr 09, 2010 | 11.30 | 11.36 | 11.30 | 11.36 | 4,200 | +0.06(+0.54%) |
Apr 08, 2010 | 11.30 | 11.30 | 11.23 | 11.30 | 5,404 | +0.09(+0.79%) |
Apr 07, 2010 | 11.30 | 11.30 | 11.21 | 11.21 | 1,360 | -0.09(-0.80%) |
Apr 06, 2010 | 11.29 | 11.30 | 11.29 | 11.30 | 4,217 | +0.05(+0.44%) |
Apr 05, 2010 | 11.20 | 11.25 | 11.20 | 11.25 | 3,800 | +0.03(+0.30%) |
Apr 01, 2010 | 11.17 | 11.22 | 11.22 | 11.22 | 3,700 | -0.04(-0.39%) |
Mar 31, 2010 | 11.24 | 11.26 | 11.24 | 11.26 | 2,700 | +0.06(+0.54%) |
Mar 30, 2010 | 11.23 | 11.24 | 11.20 | 11.20 | 1,500 | +0.02(+0.18%) |
Mar 29, 2010 | 11.24 | 11.30 | 11.16 | 11.18 | 4,003 | -0.06(-0.53%) |
Mar 26, 2010 | 11.15 | 11.24 | 11.15 | 11.24 | 1,777 | +0.08(+0.72%) |
Mar 25, 2010 | 11.15 | 11.25 | 11.15 | 11.16 | 2,644 | -0.03(-0.27%) |
Mar 24, 2010 | 11.14 | 11.19 | 11.11 | 11.19 | 5,100 | +0.03(+0.27%) |
Mar 23, 2010 | 11.06 | 11.20 | 11.06 | 11.16 | 8,409 | +0.07(+0.63%) |
Mar 22, 2010 | 11.00 | 11.14 | 11.00 | 11.09 | 268,400 | +0.04(+0.36%) |
Mar 19, 2010 | 11.05 | 11.10 | 11.05 | 11.05 | 33,000 | +0.00(+0.00%) |
Mar 18, 2010 | 11.04 | 11.11 | 11.01 | 11.05 | 3,954 | -0.02(-0.19%) |
Mar 17, 2010 | 11.06 | 11.08 | 11.06 | 11.07 | 11,490 | -0.01(-0.09%) |
Mar 16, 2010 | 11.05 | 11.09 | 11.05 | 11.08 | 5,575 | -0.02(-0.18%) |
Mar 15, 2010 | 11.10 | 11.13 | 11.08 | 11.10 | 19,396 | +0.03(+0.27%) |
Mar 12, 2010 | 11.10 | 11.12 | 11.07 | 11.07 | 2,366 | -0.08(-0.72%) |
Mar 11, 2010 | 11.09 | 11.25 | 11.09 | 11.15 | 4,221 | +0.09(+0.81%) |
Mar 10, 2010 | 11.14 | 11.16 | 11.06 | 11.06 | 15,458 | -0.10(-0.89%) |
Mar 09, 2010 | 11.15 | 11.17 | 11.04 | 11.16 | 17,531 | -0.06(-0.54%) |
Mar 08, 2010 | 11.25 | 11.25 | 11.18 | 11.22 | 13,986 | +0.08(+0.72%) |
Mar 05, 2010 | 11.12 | 11.19 | 11.12 | 11.14 | 6,969 | +0.01(+0.09%) |
Mar 04, 2010 | 11.10 | 11.13 | 11.10 | 11.13 | 6,138 | +0.03(+0.27%) |
Mar 03, 2010 | 11.02 | 11.12 | 11.02 | 11.10 | 3,935 | +0.08(+0.73%) |
Mar 02, 2010 | 11.06 | 11.10 | 11.01 | 11.02 | 5,435 | -0.04(-0.36%) |
Mar 01, 2010 | 11.06 | 11.12 | 11.02 | 11.06 | 6,002 | -0.06(-0.54%) |
Feb 26, 2010 | 11.10 | 11.16 | 11.10 | 11.12 | 4,973 | +0.09(+0.82%) |
Feb 25, 2010 | 11.10 | 11.10 | 11.03 | 11.03 | 2,843 | -0.07(-0.63%) |
Feb 24, 2010 | 11.05 | 11.10 | 11.05 | 11.10 | 800 | -0.01(-0.09%) |
Feb 23, 2010 | 11.09 | 11.12 | 11.09 | 11.11 | 6,662 | +0.02(+0.18%) |
Feb 22, 2010 | 11.02 | 11.10 | 11.02 | 11.09 | 7,500 | -0.02(-0.18%) |
Feb 19, 2010 | 11.03 | 11.13 | 11.03 | 11.11 | 10,050 | -0.02(-0.18%) |
Feb 18, 2010 | 11.05 | 11.13 | 11.05 | 11.13 | 5,000 | +0.01(+0.10%) |
Feb 17, 2010 | 11.07 | 11.12 | 11.07 | 11.12 | 6,798 | +0.02(+0.17%) |
Feb 16, 2010 | 11.02 | 11.10 | 11.02 | 11.10 | 7,792 | +0.00(+0.00%) |
Feb 12, 2010 | 11.02 | 11.10 | 11.10 | 11.10 | 5,400 | +0.01(+0.09%) |
Feb 11, 2010 | 11.04 | 11.11 | 11.02 | 11.09 | 10,352 | -0.01(-0.09%) |
Feb 10, 2010 | 11.05 | 11.10 | 11.03 | 11.10 | 800 | +0.05(+0.45%) |
Feb 09, 2010 | 11.09 | 11.11 | 11.05 | 11.05 | 9,969 | -0.04(-0.36%) |
Feb 08, 2010 | 11.00 | 11.14 | 11.00 | 11.09 | 9,888 | +0.09(+0.82%) |
Feb 05, 2010 | 11.15 | 11.15 | 11.00 | 11.00 | 19,054 | -0.13(-1.17%) |
Feb 04, 2010 | 11.29 | 11.29 | 11.13 | 11.13 | 7,727 | -0.14(-1.22%) |
Feb 03, 2010 | 11.42 | 11.50 | 11.21 | 11.27 | 11,215 | -0.08(-0.72%) |
Feb 02, 2010 | 11.27 | 11.42 | 11.27 | 11.35 | 13,062 | +0.05(+0.44%) |