Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.00 | 12.10 | 11.84 | 11.92 | 543,989 | -0.04(-0.32%) |
Apr 29, 2010 | 11.96 | 12.03 | 11.91 | 11.96 | 280,004 | +0.08(+0.71%) |
Apr 28, 2010 | 11.75 | 11.87 | 11.66 | 11.87 | 439,257 | +0.25(+2.12%) |
Apr 27, 2010 | 12.00 | 12.00 | 11.60 | 11.62 | 434,050 | -0.19(-1.63%) |
Apr 26, 2010 | 11.78 | 11.92 | 11.70 | 11.82 | 728,769 | +0.22(+1.86%) |
Apr 23, 2010 | 11.64 | 11.66 | 11.55 | 11.60 | 310,117 | -0.01(-0.07%) |
Apr 22, 2010 | 11.38 | 11.62 | 11.27 | 11.61 | 269,052 | +0.18(+1.55%) |
Apr 21, 2010 | 11.61 | 11.61 | 11.38 | 11.43 | 620,221 | -0.12(-1.00%) |
Apr 20, 2010 | 11.35 | 11.57 | 11.35 | 11.55 | 265,234 | +0.28(+2.46%) |
Apr 19, 2010 | 11.48 | 11.56 | 11.25 | 11.27 | 452,767 | -0.15(-1.35%) |
Apr 16, 2010 | 11.53 | 11.60 | 11.34 | 11.42 | 403,410 | -0.11(-0.94%) |
Apr 15, 2010 | 11.53 | 11.57 | 11.51 | 11.53 | 317,216 | +0.02(+0.20%) |
Apr 14, 2010 | 11.33 | 11.51 | 11.33 | 11.51 | 333,454 | +0.18(+1.57%) |
Apr 13, 2010 | 11.39 | 11.41 | 11.21 | 11.33 | 352,987 | -0.04(-0.34%) |
Apr 12, 2010 | 11.35 | 11.45 | 11.33 | 11.37 | 367,562 | +0.03(+0.27%) |
Apr 09, 2010 | 11.31 | 11.38 | 11.20 | 11.34 | 314,175 | +0.08(+0.68%) |
Apr 08, 2010 | 11.27 | 11.33 | 11.15 | 11.26 | 530,027 | -0.02(-0.20%) |
Apr 07, 2010 | 11.14 | 11.28 | 11.08 | 11.28 | 458,426 | +0.18(+1.60%) |
Apr 06, 2010 | 11.37 | 11.37 | 11.09 | 11.11 | 377,736 | -0.23(-2.04%) |
Apr 05, 2010 | 10.98 | 11.34 | 10.98 | 11.34 | 443,063 | +0.43(+3.96%) |
Apr 01, 2010 | 11.05 | 10.91 | 10.91 | 10.91 | 257,739 | -0.05(-0.42%) |
Mar 31, 2010 | 10.94 | 11.07 | 10.94 | 10.95 | 407,060 | -0.11(-0.98%) |
Mar 30, 2010 | 11.05 | 11.12 | 10.99 | 11.06 | 229,871 | +0.04(+0.35%) |
Mar 29, 2010 | 10.94 | 11.03 | 10.94 | 11.02 | 225,555 | +0.09(+0.85%) |
Mar 26, 2010 | 10.99 | 11.01 | 10.88 | 10.93 | 284,803 | +0.02(+0.14%) |
Mar 25, 2010 | 11.04 | 11.09 | 10.91 | 10.91 | 388,859 | -0.03(-0.28%) |
Mar 24, 2010 | 11.03 | 11.10 | 10.91 | 10.95 | 285,298 | -0.08(-0.77%) |
Mar 23, 2010 | 11.01 | 11.05 | 10.91 | 11.03 | 252,445 | +0.04(+0.35%) |
Mar 22, 2010 | 10.81 | 11.01 | 10.73 | 10.99 | 437,547 | +0.17(+1.57%) |
Mar 19, 2010 | 10.95 | 10.95 | 10.74 | 10.82 | 409,379 | -0.06(-0.57%) |
Mar 18, 2010 | 10.80 | 10.89 | 10.71 | 10.88 | 708,869 | +0.12(+1.07%) |
Mar 17, 2010 | 10.66 | 10.82 | 10.61 | 10.77 | 541,851 | +0.19(+1.82%) |
Mar 16, 2010 | 10.50 | 10.62 | 10.46 | 10.57 | 486,132 | +0.16(+1.55%) |
Mar 15, 2010 | 10.39 | 10.43 | 10.34 | 10.41 | 596,602 | +0.01(+0.07%) |
Mar 12, 2010 | 10.45 | 10.48 | 10.37 | 10.41 | 320,790 | -0.07(-0.66%) |
Mar 11, 2010 | 10.34 | 10.56 | 10.27 | 10.47 | 1,280,685 | +0.10(+0.97%) |
Mar 10, 2010 | 10.44 | 10.44 | 10.29 | 10.37 | 1,605,913 | -0.04(-0.37%) |
Mar 09, 2010 | 10.01 | 10.47 | 9.989 | 10.41 | 1,904,331 | +0.43(+4.33%) |
Mar 08, 2010 | 9.857 | 10.00 | 9.827 | 9.981 | 828,006 | +0.15(+1.57%) |
Mar 05, 2010 | 9.888 | 9.958 | 9.796 | 9.827 | 274,262 | -0.04(-0.39%) |
Mar 04, 2010 | 9.811 | 9.904 | 9.750 | 9.865 | 294,772 | +0.03(+0.31%) |
Mar 03, 2010 | 9.819 | 9.923 | 9.804 | 9.834 | 215,453 | +0.01(+0.09%) |
Mar 02, 2010 | 9.595 | 9.827 | 9.595 | 9.826 | 706,503 | +0.22(+2.32%) |
Mar 01, 2010 | 9.495 | 9.634 | 9.472 | 9.603 | 287,532 | +0.12(+1.22%) |
Feb 26, 2010 | 9.611 | 9.634 | 9.464 | 9.487 | 668,822 | -0.07(-0.73%) |
Feb 25, 2010 | 9.433 | 9.564 | 9.372 | 9.557 | 438,771 | +0.09(+0.99%) |
Feb 24, 2010 | 9.426 | 9.507 | 9.395 | 9.463 | 596,615 | +0.03(+0.31%) |
Feb 23, 2010 | 9.642 | 9.642 | 9.418 | 9.433 | 466,879 | -0.19(-2.00%) |
Feb 22, 2010 | 9.611 | 9.657 | 9.542 | 9.626 | 271,698 | +0.01(+0.08%) |
Feb 19, 2010 | 9.696 | 9.726 | 9.603 | 9.618 | 480,737 | -0.12(-1.27%) |
Feb 18, 2010 | 9.626 | 9.804 | 9.595 | 9.742 | 467,428 | +0.11(+1.12%) |
Feb 17, 2010 | 9.449 | 9.649 | 9.433 | 9.634 | 417,087 | +0.22(+2.29%) |
Feb 16, 2010 | 9.379 | 9.426 | 9.264 | 9.418 | 841,481 | +0.05(+0.57%) |
Feb 12, 2010 | 9.233 | 9.364 | 9.364 | 9.364 | 438,213 | +0.07(+0.74%) |
Feb 11, 2010 | 9.256 | 9.372 | 9.226 | 9.295 | 618,000 | +0.05(+0.58%) |
Feb 10, 2010 | 9.333 | 9.333 | 9.156 | 9.241 | 443,449 | -0.06(-0.66%) |
Feb 09, 2010 | 9.149 | 9.379 | 9.133 | 9.303 | 585,228 | +0.22(+2.37%) |
Feb 08, 2010 | 9.110 | 9.149 | 9.033 | 9.087 | 281,336 | +0.02(+0.17%) |
Feb 05, 2010 | 9.010 | 9.087 | 8.964 | 9.072 | 392,164 | +0.04(+0.43%) |
Feb 04, 2010 | 9.218 | 9.233 | 9.026 | 9.033 | 565,076 | -0.23(-2.49%) |
Feb 03, 2010 | 9.249 | 9.318 | 9.180 | 9.264 | 255,412 | +0.00(+0.00%) |
Feb 02, 2010 | 9.295 | 9.318 | 9.218 | 9.264 | 203,448 | -0.02(-0.17%) |