Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.22 | 11.29 | 11.13 | 11.21 | 496,181 | -0.04(-0.40%) |
Apr 29, 2010 | 11.08 | 11.30 | 11.00 | 11.25 | 482,521 | +0.20(+1.82%) |
Apr 28, 2010 | 10.96 | 11.24 | 10.84 | 11.05 | 268,695 | +0.10(+0.87%) |
Apr 27, 2010 | 11.10 | 11.22 | 10.95 | 10.95 | 307,937 | -0.25(-2.25%) |
Apr 26, 2010 | 11.21 | 11.24 | 11.00 | 11.21 | 485,602 | +0.03(+0.25%) |
Apr 23, 2010 | 10.90 | 11.21 | 10.90 | 11.18 | 335,035 | +0.25(+2.25%) |
Apr 22, 2010 | 10.78 | 10.97 | 10.77 | 10.93 | 223,747 | +0.06(+0.51%) |
Apr 21, 2010 | 10.85 | 10.97 | 10.80 | 10.88 | 191,993 | -0.01(-0.10%) |
Apr 20, 2010 | 11.03 | 11.08 | 10.75 | 10.89 | 299,235 | +0.00(+0.00%) |
Apr 19, 2010 | 10.83 | 11.17 | 10.83 | 10.89 | 292,834 | -0.01(-0.10%) |
Apr 16, 2010 | 11.00 | 11.17 | 10.86 | 10.90 | 261,659 | -0.18(-1.62%) |
Apr 15, 2010 | 11.15 | 11.24 | 10.72 | 11.08 | 509,769 | -0.16(-1.44%) |
Apr 14, 2010 | 11.19 | 11.25 | 11.05 | 11.24 | 505,906 | +0.04(+0.40%) |
Apr 13, 2010 | 11.19 | 11.34 | 11.04 | 11.19 | 492,112 | -0.07(-0.60%) |
Apr 12, 2010 | 11.18 | 11.31 | 11.03 | 11.26 | 225,323 | +0.00(+0.00%) |
Apr 09, 2010 | 11.12 | 11.30 | 10.96 | 11.26 | 276,578 | +0.20(+1.82%) |
Apr 08, 2010 | 10.90 | 11.24 | 10.89 | 11.06 | 282,276 | +0.11(+0.97%) |
Apr 07, 2010 | 11.11 | 11.24 | 10.84 | 10.95 | 389,861 | -0.12(-1.06%) |
Apr 06, 2010 | 10.99 | 11.18 | 10.99 | 11.07 | 1,196,200 | +0.08(+0.71%) |
Apr 05, 2010 | 11.05 | 11.13 | 10.96 | 10.99 | 1,225,475 | +0.01(+0.10%) |
Apr 01, 2010 | 11.04 | 10.98 | 10.98 | 10.98 | 519,345 | -0.12(-1.06%) |
Mar 31, 2010 | 10.86 | 11.18 | 10.75 | 11.10 | 3,655,959 | +0.18(+1.69%) |
Mar 30, 2010 | 11.23 | 11.32 | 10.80 | 10.91 | 557,669 | -0.38(-3.37%) |
Mar 29, 2010 | 11.04 | 11.45 | 11.00 | 11.30 | 1,310,772 | +0.19(+1.71%) |
Mar 26, 2010 | 10.82 | 11.12 | 10.78 | 11.11 | 768,125 | +0.29(+2.69%) |
Mar 25, 2010 | 10.79 | 10.95 | 10.76 | 10.81 | 804,955 | +0.00(+0.00%) |
Mar 24, 2010 | 10.76 | 11.00 | 10.76 | 10.81 | 725,564 | -0.01(-0.05%) |
Mar 23, 2010 | 10.85 | 10.93 | 10.62 | 10.82 | 365,995 | -0.12(-1.07%) |
Mar 22, 2010 | 10.89 | 11.00 | 10.62 | 10.94 | 449,842 | +0.10(+0.88%) |
Mar 19, 2010 | 10.75 | 10.88 | 10.38 | 10.84 | 3,040,233 | +0.12(+1.09%) |
Mar 18, 2010 | 10.61 | 10.76 | 10.58 | 10.72 | 548,087 | +0.07(+0.68%) |
Mar 17, 2010 | 10.35 | 10.65 | 10.34 | 10.65 | 608,743 | +0.26(+2.47%) |
Mar 16, 2010 | 9.976 | 10.52 | 9.964 | 10.39 | 1,355,578 | +0.41(+4.15%) |
Mar 15, 2010 | 10.01 | 10.01 | 9.942 | 9.981 | 624,193 | +0.11(+1.13%) |
Mar 12, 2010 | 9.702 | 10.02 | 9.702 | 9.869 | 562,336 | +0.06(+0.57%) |
Mar 11, 2010 | 9.729 | 9.932 | 9.662 | 9.813 | 675,328 | -0.07(-0.74%) |
Mar 10, 2010 | 9.685 | 10.09 | 9.685 | 9.886 | 397,088 | +0.04(+0.45%) |
Mar 09, 2010 | 9.562 | 9.869 | 9.562 | 9.841 | 815,167 | +0.15(+1.50%) |
Mar 08, 2010 | 9.646 | 9.785 | 9.620 | 9.696 | 383,929 | -0.03(-0.34%) |
Mar 05, 2010 | 9.612 | 9.785 | 9.567 | 9.729 | 497,468 | +0.11(+1.16%) |
Mar 04, 2010 | 9.523 | 9.646 | 9.450 | 9.618 | 388,942 | +0.08(+0.88%) |
Mar 03, 2010 | 9.791 | 9.869 | 9.517 | 9.534 | 546,772 | -0.43(-4.32%) |
Mar 02, 2010 | 9.483 | 10.18 | 9.282 | 9.964 | 832,918 | +0.46(+4.82%) |
Mar 01, 2010 | 9.394 | 9.612 | 9.349 | 9.506 | 403,229 | +0.14(+1.49%) |
Feb 26, 2010 | 9.506 | 9.506 | 9.282 | 9.366 | 465,102 | -0.11(-1.12%) |
Feb 25, 2010 | 9.338 | 9.662 | 9.170 | 9.472 | 505,840 | +0.03(+0.36%) |
Feb 24, 2010 | 9.450 | 9.489 | 8.930 | 9.439 | 1,098,609 | -0.05(-0.53%) |
Feb 23, 2010 | 9.383 | 9.690 | 9.366 | 9.489 | 461,513 | -0.02(-0.18%) |
Feb 22, 2010 | 9.970 | 10.06 | 9.405 | 9.506 | 1,817,939 | -0.49(-4.87%) |
Feb 19, 2010 | 9.646 | 10.06 | 9.394 | 9.992 | 3,627,747 | +0.35(+3.59%) |
Feb 18, 2010 | 9.114 | 9.646 | 9.114 | 9.646 | 1,464,889 | +0.40(+4.29%) |
Feb 17, 2010 | 9.232 | 9.249 | 8.935 | 9.249 | 1,151,742 | +0.08(+0.85%) |
Feb 16, 2010 | 9.366 | 9.495 | 8.818 | 9.170 | 701,914 | +0.22(+2.50%) |
Feb 12, 2010 | 8.852 | 8.947 | 8.947 | 8.947 | 1,440,541 | +0.14(+1.59%) |
Feb 11, 2010 | 8.706 | 8.899 | 8.546 | 8.807 | 1,591,476 | +0.08(+0.96%) |