Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.47 | 12.47 | 11.95 | 12.08 | 328,117 | -0.36(-2.89%) |
Apr 29, 2010 | 12.24 | 12.47 | 12.02 | 12.44 | 222,383 | +0.26(+2.17%) |
Apr 28, 2010 | 12.11 | 12.35 | 12.09 | 12.18 | 148,339 | +0.08(+0.67%) |
Apr 27, 2010 | 12.28 | 12.43 | 12.04 | 12.10 | 358,087 | -0.22(-1.79%) |
Apr 26, 2010 | 12.41 | 12.66 | 12.31 | 12.32 | 282,027 | -0.10(-0.83%) |
Apr 23, 2010 | 12.42 | 12.46 | 12.33 | 12.42 | 222,904 | -0.03(-0.24%) |
Apr 22, 2010 | 12.13 | 12.46 | 12.08 | 12.45 | 303,764 | +0.18(+1.43%) |
Apr 21, 2010 | 12.13 | 12.27 | 11.99 | 12.27 | 211,381 | +0.10(+0.78%) |
Apr 20, 2010 | 12.03 | 12.19 | 11.99 | 12.18 | 254,365 | +0.16(+1.34%) |
Apr 19, 2010 | 11.86 | 12.05 | 11.76 | 12.02 | 236,339 | +0.07(+0.61%) |
Apr 16, 2010 | 11.87 | 12.00 | 11.78 | 11.94 | 311,453 | +0.10(+0.87%) |
Apr 15, 2010 | 11.72 | 11.86 | 11.64 | 11.84 | 229,203 | +0.15(+1.25%) |
Apr 14, 2010 | 11.40 | 11.72 | 11.36 | 11.69 | 183,640 | +0.37(+3.24%) |
Apr 13, 2010 | 11.11 | 11.37 | 10.97 | 11.33 | 247,412 | +0.32(+2.86%) |
Apr 12, 2010 | 10.94 | 11.09 | 10.91 | 11.01 | 197,072 | +0.07(+0.67%) |
Apr 09, 2010 | 11.21 | 11.22 | 10.92 | 10.94 | 185,750 | -0.31(-2.74%) |
Apr 08, 2010 | 11.17 | 11.27 | 11.02 | 11.25 | 136,698 | +0.07(+0.66%) |
Apr 07, 2010 | 11.14 | 11.38 | 11.12 | 11.17 | 179,344 | -0.01(-0.13%) |
Apr 06, 2010 | 10.93 | 11.24 | 10.93 | 11.19 | 142,317 | +0.25(+2.28%) |
Apr 05, 2010 | 11.00 | 11.00 | 10.87 | 10.94 | 358,852 | -0.01(-0.07%) |
Apr 01, 2010 | 10.92 | 10.95 | 10.95 | 10.95 | 213,859 | +0.06(+0.54%) |
Mar 31, 2010 | 11.15 | 11.28 | 10.87 | 10.89 | 318,188 | -0.34(-3.00%) |
Mar 30, 2010 | 11.36 | 11.42 | 11.19 | 11.23 | 148,291 | -0.15(-1.29%) |
Mar 29, 2010 | 11.43 | 11.50 | 11.28 | 11.37 | 164,915 | -0.06(-0.51%) |
Mar 26, 2010 | 11.27 | 11.46 | 11.23 | 11.43 | 153,861 | +0.23(+2.10%) |
Mar 25, 2010 | 11.23 | 11.55 | 11.17 | 11.20 | 190,594 | +0.02(+0.20%) |
Mar 24, 2010 | 11.40 | 11.52 | 11.16 | 11.17 | 148,565 | -0.24(-2.12%) |
Mar 23, 2010 | 11.36 | 11.42 | 11.25 | 11.42 | 189,434 | +0.02(+0.19%) |
Mar 22, 2010 | 11.24 | 11.39 | 11.20 | 11.39 | 246,801 | +0.02(+0.19%) |
Mar 19, 2010 | 11.16 | 11.38 | 11.07 | 11.37 | 419,038 | +0.22(+1.97%) |
Mar 18, 2010 | 11.09 | 11.18 | 11.08 | 11.15 | 621,767 | +0.01(+0.07%) |
Mar 17, 2010 | 10.89 | 11.17 | 10.89 | 11.14 | 197,828 | +0.26(+2.43%) |
Mar 16, 2010 | 10.91 | 10.96 | 10.70 | 10.88 | 201,562 | +0.04(+0.34%) |
Mar 15, 2010 | 10.84 | 10.87 | 10.81 | 10.84 | 182,069 | -0.07(-0.60%) |
Mar 12, 2010 | 11.06 | 11.06 | 10.74 | 10.91 | 335,318 | -0.08(-0.73%) |
Mar 11, 2010 | 10.92 | 11.08 | 10.86 | 10.99 | 250,983 | -0.03(-0.27%) |
Mar 10, 2010 | 10.83 | 11.04 | 10.81 | 11.02 | 326,974 | +0.18(+1.62%) |
Mar 09, 2010 | 10.58 | 10.87 | 10.56 | 10.84 | 259,866 | +0.20(+1.86%) |
Mar 08, 2010 | 10.52 | 10.66 | 10.52 | 10.65 | 208,402 | +0.17(+1.61%) |
Mar 05, 2010 | 10.26 | 10.51 | 10.18 | 10.48 | 231,979 | +0.23(+2.21%) |
Mar 04, 2010 | 10.24 | 10.29 | 10.18 | 10.25 | 183,870 | +0.04(+0.43%) |
Mar 03, 2010 | 9.974 | 10.24 | 9.944 | 10.21 | 299,239 | +0.28(+2.79%) |
Mar 02, 2010 | 10.13 | 10.16 | 9.828 | 9.930 | 241,114 | -0.22(-2.16%) |
Mar 01, 2010 | 9.718 | 10.17 | 9.681 | 10.15 | 338,171 | +0.53(+5.46%) |
Feb 26, 2010 | 10.20 | 10.20 | 9.623 | 9.623 | 454,928 | -0.62(-6.06%) |
Feb 25, 2010 | 9.966 | 10.35 | 9.638 | 10.24 | 336,792 | -0.07(-0.64%) |
Feb 24, 2010 | 10.32 | 10.40 | 10.23 | 10.31 | 172,635 | -0.01(-0.07%) |
Feb 23, 2010 | 10.47 | 10.47 | 10.28 | 10.32 | 182,695 | -0.14(-1.33%) |
Feb 22, 2010 | 10.38 | 10.47 | 10.24 | 10.46 | 214,247 | +0.08(+0.77%) |
Feb 19, 2010 | 10.24 | 10.38 | 10.08 | 10.38 | 255,732 | +0.14(+1.35%) |
Feb 18, 2010 | 9.557 | 10.29 | 9.557 | 10.24 | 439,697 | +0.72(+7.60%) |
Feb 17, 2010 | 9.506 | 9.572 | 9.441 | 9.514 | 109,709 | +0.05(+0.54%) |
Feb 16, 2010 | 9.229 | 9.470 | 9.075 | 9.462 | 178,088 | +0.28(+3.10%) |
Feb 12, 2010 | 9.236 | 9.178 | 9.178 | 9.178 | 179,420 | -0.12(-1.33%) |
Feb 11, 2010 | 9.054 | 9.302 | 9.017 | 9.302 | 114,707 | +0.20(+2.17%) |
Feb 10, 2010 | 9.105 | 9.265 | 8.988 | 9.105 | 194,278 | -0.01(-0.08%) |
Feb 09, 2010 | 9.214 | 9.273 | 9.046 | 9.112 | 159,999 | +0.01(+0.08%) |
Feb 08, 2010 | 9.411 | 9.426 | 9.039 | 9.105 | 214,551 | -0.28(-3.03%) |
Feb 05, 2010 | 9.346 | 9.441 | 9.222 | 9.389 | 241,139 | +0.04(+0.39%) |
Feb 04, 2010 | 9.433 | 9.528 | 9.258 | 9.353 | 277,758 | -0.18(-1.84%) |
Feb 03, 2010 | 9.842 | 9.901 | 9.492 | 9.528 | 221,545 | -0.38(-3.83%) |
Feb 02, 2010 | 9.952 | 9.988 | 9.740 | 9.908 | 227,156 | -0.01(-0.07%) |