Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.94 | 12.98 | 12.43 | 12.44 | 1,022,072 | -0.46(-3.56%) |
Apr 29, 2010 | 12.69 | 12.91 | 12.61 | 12.90 | 746,452 | +0.24(+1.93%) |
Apr 28, 2010 | 12.63 | 12.81 | 12.61 | 12.66 | 777,676 | +0.06(+0.45%) |
Apr 27, 2010 | 12.77 | 12.89 | 12.56 | 12.60 | 1,171,051 | -0.25(-1.96%) |
Apr 26, 2010 | 13.06 | 13.10 | 12.81 | 12.85 | 1,018,683 | -0.28(-2.17%) |
Apr 23, 2010 | 12.80 | 13.16 | 12.70 | 13.14 | 1,075,662 | +0.33(+2.60%) |
Apr 22, 2010 | 12.44 | 12.85 | 12.34 | 12.81 | 1,459,992 | +0.16(+1.29%) |
Apr 21, 2010 | 12.50 | 12.67 | 12.41 | 12.64 | 1,036,667 | +0.19(+1.53%) |
Apr 20, 2010 | 12.74 | 12.76 | 12.05 | 12.45 | 2,443,730 | -0.26(-2.05%) |
Apr 19, 2010 | 12.55 | 12.74 | 12.39 | 12.71 | 1,122,263 | +0.15(+1.20%) |
Apr 16, 2010 | 12.76 | 12.80 | 12.48 | 12.56 | 638,409 | -0.20(-1.56%) |
Apr 15, 2010 | 12.67 | 12.83 | 12.67 | 12.76 | 565,580 | +0.04(+0.35%) |
Apr 14, 2010 | 12.54 | 12.76 | 12.45 | 12.72 | 1,105,713 | +0.28(+2.29%) |
Apr 13, 2010 | 12.47 | 12.49 | 12.35 | 12.43 | 715,041 | -0.11(-0.88%) |
Apr 12, 2010 | 12.33 | 12.61 | 12.25 | 12.54 | 847,806 | +0.18(+1.48%) |
Apr 09, 2010 | 12.16 | 12.37 | 12.10 | 12.36 | 558,301 | +0.17(+1.43%) |
Apr 08, 2010 | 12.12 | 12.31 | 12.02 | 12.18 | 530,140 | -0.01(-0.07%) |
Apr 07, 2010 | 12.16 | 12.26 | 12.09 | 12.19 | 590,514 | +0.04(+0.30%) |
Apr 06, 2010 | 12.09 | 12.20 | 12.03 | 12.15 | 584,431 | +0.05(+0.44%) |
Apr 05, 2010 | 11.87 | 12.20 | 11.86 | 12.10 | 465,020 | +0.21(+1.74%) |
Apr 01, 2010 | 11.86 | 11.89 | 11.89 | 11.89 | 715,348 | +0.04(+0.34%) |
Mar 31, 2010 | 11.87 | 12.02 | 11.81 | 11.85 | 564,412 | -0.09(-0.75%) |
Mar 30, 2010 | 11.93 | 12.06 | 11.85 | 11.94 | 408,961 | +0.02(+0.14%) |
Mar 29, 2010 | 11.91 | 11.99 | 11.81 | 11.93 | 591,980 | +0.02(+0.17%) |
Mar 26, 2010 | 11.85 | 12.04 | 11.84 | 11.91 | 833,335 | +0.11(+0.96%) |
Mar 25, 2010 | 11.99 | 12.00 | 11.78 | 11.79 | 572,957 | -0.09(-0.78%) |
Mar 24, 2010 | 11.91 | 12.05 | 11.86 | 11.89 | 1,007,415 | -0.06(-0.51%) |
Mar 23, 2010 | 11.89 | 12.02 | 11.89 | 11.95 | 1,642,581 | +0.05(+0.41%) |
Mar 22, 2010 | 11.65 | 12.00 | 11.60 | 11.90 | 787,786 | +0.17(+1.48%) |
Mar 19, 2010 | 11.73 | 11.78 | 11.44 | 11.72 | 1,518,360 | -0.01(-0.10%) |
Mar 18, 2010 | 11.74 | 11.85 | 11.67 | 11.74 | 607,449 | +0.01(+0.10%) |
Mar 17, 2010 | 11.74 | 11.83 | 11.66 | 11.72 | 864,056 | -0.01(-0.07%) |
Mar 16, 2010 | 11.71 | 11.74 | 11.60 | 11.73 | 436,857 | +0.07(+0.63%) |
Mar 15, 2010 | 11.57 | 11.66 | 11.55 | 11.66 | 355,259 | -0.06(-0.48%) |
Mar 12, 2010 | 11.74 | 11.74 | 11.56 | 11.72 | 544,118 | -0.02(-0.17%) |
Mar 11, 2010 | 11.60 | 11.74 | 11.57 | 11.74 | 521,505 | +0.06(+0.49%) |
Mar 10, 2010 | 11.55 | 11.68 | 11.49 | 11.68 | 633,909 | +0.09(+0.80%) |
Mar 09, 2010 | 11.54 | 11.65 | 11.41 | 11.59 | 739,445 | +0.04(+0.39%) |
Mar 08, 2010 | 11.59 | 11.70 | 11.51 | 11.54 | 684,748 | -0.08(-0.70%) |
Mar 05, 2010 | 11.40 | 11.65 | 11.40 | 11.62 | 526,545 | +0.25(+2.21%) |
Mar 04, 2010 | 11.52 | 11.57 | 11.32 | 11.37 | 731,470 | -0.16(-1.40%) |
Mar 03, 2010 | 11.49 | 11.60 | 11.46 | 11.53 | 514,117 | +0.03(+0.25%) |
Mar 02, 2010 | 11.36 | 11.55 | 11.31 | 11.51 | 837,172 | +0.15(+1.28%) |
Mar 01, 2010 | 11.20 | 11.38 | 11.19 | 11.36 | 550,545 | +0.19(+1.74%) |
Feb 26, 2010 | 11.25 | 11.25 | 11.07 | 11.17 | 907,148 | -0.04(-0.40%) |
Feb 25, 2010 | 11.03 | 11.24 | 11.00 | 11.21 | 280,790 | +0.06(+0.51%) |
Feb 24, 2010 | 11.11 | 11.24 | 11.04 | 11.15 | 506,028 | +0.06(+0.51%) |
Feb 23, 2010 | 10.99 | 11.17 | 10.91 | 11.10 | 766,789 | +0.06(+0.55%) |
Feb 22, 2010 | 10.93 | 11.11 | 10.89 | 11.04 | 825,893 | +0.10(+0.93%) |
Feb 19, 2010 | 10.93 | 11.00 | 10.86 | 10.93 | 777,322 | +0.01(+0.11%) |
Feb 18, 2010 | 10.72 | 10.94 | 10.68 | 10.92 | 445,062 | +0.17(+1.54%) |
Feb 17, 2010 | 10.68 | 10.80 | 10.67 | 10.76 | 462,053 | +0.10(+0.95%) |
Feb 16, 2010 | 10.55 | 10.76 | 10.42 | 10.66 | 1,153,068 | +0.17(+1.58%) |
Feb 12, 2010 | 10.21 | 10.49 | 10.49 | 10.49 | 1,390,135 | +0.22(+2.13%) |
Feb 11, 2010 | 10.05 | 10.29 | 9.995 | 10.27 | 479,589 | +0.15(+1.44%) |
Feb 10, 2010 | 10.18 | 10.23 | 10.07 | 10.12 | 460,361 | -0.01(-0.08%) |
Feb 09, 2010 | 10.16 | 10.27 | 10.08 | 10.13 | 898,488 | +0.05(+0.52%) |
Feb 08, 2010 | 9.999 | 10.29 | 9.886 | 10.08 | 1,127,708 | +0.30(+3.11%) |
Feb 05, 2010 | 9.712 | 9.789 | 9.522 | 9.777 | 1,201,508 | +0.05(+0.54%) |
Feb 04, 2010 | 10.04 | 10.12 | 9.696 | 9.724 | 1,533,007 | -0.42(-4.11%) |
Feb 03, 2010 | 10.32 | 10.57 | 10.02 | 10.14 | 4,787,600 | -0.85(-7.77%) |
Feb 02, 2010 | 10.79 | 11.01 | 10.70 | 11.00 | 1,675,673 | +0.24(+2.26%) |