Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.00 | 11.00 | 10.88 | 10.89 | 4,587 | -0.08(-0.68%) |
Apr 29, 2010 | 11.00 | 11.06 | 10.88 | 10.97 | 6,126 | -0.03(-0.27%) |
Apr 28, 2010 | 11.00 | 11.00 | 11.00 | 11.00 | 666 | +0.00(+0.00%) |
Apr 27, 2010 | 11.03 | 11.16 | 11.00 | 11.00 | 2,875 | -0.07(-0.61%) |
Apr 26, 2010 | 11.06 | 11.06 | 11.06 | 11.06 | 333 | +0.03(+0.27%) |
Apr 23, 2010 | 11.11 | 11.11 | 11.00 | 11.03 | 6,532 | +0.02(+0.14%) |
Apr 22, 2010 | 11.03 | 11.10 | 11.00 | 11.02 | 3,786 | -0.05(-0.41%) |
Apr 21, 2010 | 11.03 | 11.06 | 10.96 | 11.06 | 4,471 | +0.04(+0.34%) |
Apr 20, 2010 | 11.03 | 11.03 | 11.00 | 11.03 | 1,975 | +0.03(+0.27%) |
Apr 19, 2010 | 10.97 | 11.02 | 10.97 | 11.00 | 5,068 | +0.11(+1.03%) |
Apr 16, 2010 | 11.12 | 11.15 | 10.88 | 10.88 | 6,567 | -0.24(-2.16%) |
Apr 15, 2010 | 11.06 | 11.12 | 11.06 | 11.12 | 2,398 | -0.04(-0.40%) |
Apr 14, 2010 | 11.25 | 11.25 | 11.00 | 11.17 | 4,769 | +0.17(+1.57%) |
Apr 13, 2010 | 11.17 | 11.17 | 11.00 | 11.00 | 6,362 | -0.03(-0.27%) |
Apr 12, 2010 | 11.08 | 11.10 | 11.00 | 11.03 | 5,005 | -0.07(-0.61%) |
Apr 09, 2010 | 11.42 | 11.42 | 11.06 | 11.09 | 4,009 | -0.20(-1.73%) |
Apr 08, 2010 | 11.16 | 11.52 | 11.16 | 11.29 | 2,198 | +0.14(+1.21%) |
Apr 07, 2010 | 11.39 | 11.41 | 11.08 | 11.15 | 4,290 | +0.08(+0.75%) |
Apr 06, 2010 | 11.04 | 11.18 | 11.03 | 11.07 | 3,694 | -0.18(-1.60%) |
Apr 05, 2010 | 11.07 | 11.26 | 11.07 | 11.25 | 3,676 | +0.05(+0.40%) |
Apr 01, 2010 | 11.18 | 11.21 | 11.21 | 11.21 | 2,398 | +0.13(+1.15%) |
Mar 31, 2010 | 11.24 | 11.38 | 11.00 | 11.08 | 5,982 | +0.04(+0.34%) |
Mar 30, 2010 | 11.11 | 11.12 | 10.91 | 11.04 | 4,570 | -0.05(-0.41%) |
Mar 29, 2010 | 11.28 | 11.28 | 11.09 | 11.09 | 2,025 | -0.01(-0.07%) |
Mar 26, 2010 | 11.05 | 11.22 | 11.03 | 11.09 | 2,189 | -0.11(-1.00%) |
Mar 25, 2010 | 11.45 | 11.45 | 11.21 | 11.21 | 1,372 | -0.07(-0.60%) |
Mar 24, 2010 | 11.27 | 11.45 | 11.27 | 11.27 | 18,370 | -0.41(-3.53%) |
Mar 23, 2010 | 11.07 | 12.93 | 10.92 | 11.69 | 57,962 | +0.44(+3.87%) |
Mar 22, 2010 | 11.05 | 11.25 | 11.05 | 11.25 | 6,438 | +0.13(+1.15%) |
Mar 19, 2010 | 11.08 | 11.26 | 10.96 | 11.12 | 8,735 | +0.17(+1.58%) |
Mar 18, 2010 | 10.96 | 10.96 | 10.88 | 10.95 | 1,998 | +0.00(+0.00%) |
Mar 17, 2010 | 10.96 | 10.96 | 10.92 | 10.95 | 1,183 | -0.07(-0.61%) |
Mar 16, 2010 | 10.96 | 11.03 | 10.94 | 11.02 | 3,167 | +0.14(+1.24%) |
Mar 15, 2010 | 10.89 | 10.89 | 10.88 | 10.88 | 667 | -0.07(-0.62%) |
Mar 12, 2010 | 11.17 | 11.17 | 10.93 | 10.95 | 880 | -0.30(-2.67%) |
Mar 11, 2010 | 11.06 | 11.25 | 10.83 | 11.25 | 504 | +0.11(+1.01%) |
Mar 10, 2010 | 11.14 | 11.14 | 11.14 | 11.14 | 134 | +0.03(+0.27%) |
Mar 09, 2010 | 11.04 | 11.11 | 11.04 | 11.11 | 270 | +0.01(+0.07%) |
Mar 08, 2010 | 11.26 | 11.26 | 10.87 | 11.10 | 560 | -0.23(-1.99%) |
Mar 05, 2010 | 10.63 | 11.37 | 10.63 | 11.33 | 17,073 | +0.78(+7.40%) |
Mar 03, 2010 | 10.81 | 10.54 | 10.54 | 10.54 | 1,865 | -0.27(-2.50%) |
Mar 02, 2010 | 10.88 | 10.88 | 10.58 | 10.82 | 4,845 | -0.04(-0.35%) |
Mar 01, 2010 | 10.87 | 10.91 | 10.70 | 10.85 | 3,001 | +0.05(+0.49%) |
Feb 26, 2010 | 10.70 | 10.80 | 10.70 | 10.80 | 1,272 | +0.23(+2.13%) |
Feb 25, 2010 | 10.59 | 10.59 | 10.51 | 10.57 | 1,008 | -0.10(-0.91%) |
Feb 24, 2010 | 10.53 | 10.67 | 10.51 | 10.67 | 5,293 | +0.13(+1.21%) |
Feb 23, 2010 | 10.84 | 10.95 | 10.49 | 10.54 | 5,772 | -0.51(-4.65%) |
Feb 22, 2010 | 10.94 | 11.06 | 10.94 | 11.06 | 347 | +0.07(+0.61%) |
Feb 19, 2010 | 10.66 | 11.33 | 10.48 | 10.99 | 5,336 | +0.38(+3.58%) |
Feb 18, 2010 | 10.87 | 10.87 | 10.61 | 10.61 | 1,115 | -0.22(-2.06%) |
Feb 17, 2010 | 11.40 | 11.40 | 10.82 | 10.84 | 6,012 | -0.28(-2.55%) |
Feb 16, 2010 | 10.77 | 11.18 | 10.52 | 11.12 | 14,838 | +0.40(+3.75%) |
Feb 12, 2010 | 10.40 | 10.72 | 10.72 | 10.72 | 22,006 | -0.04(-0.42%) |
Feb 11, 2010 | 10.55 | 10.76 | 10.37 | 10.76 | 3,427 | +0.20(+1.91%) |
Feb 10, 2010 | 10.95 | 10.95 | 10.46 | 10.56 | 5,709 | -0.17(-1.60%) |
Feb 09, 2010 | 10.37 | 10.73 | 10.32 | 10.73 | 1,060 | +0.48(+4.73%) |
Feb 08, 2010 | 10.51 | 10.86 | 10.25 | 10.25 | 2,295 | -0.18(-1.71%) |
Feb 05, 2010 | 10.42 | 10.45 | 10.37 | 10.43 | 2,479 | +0.07(+0.65%) |
Feb 04, 2010 | 10.98 | 11.25 | 10.30 | 10.36 | 5,882 | +0.07(+0.73%) |
Feb 03, 2010 | 10.38 | 10.59 | 10.28 | 10.28 | 5,563 | -0.04(-0.36%) |
Feb 02, 2010 | 10.69 | 10.69 | 10.32 | 10.32 | 10,374 | -0.30(-2.81%) |