Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.07 | 12.13 | 11.85 | 11.85 | 1,215,676 | -0.23(-1.90%) |
Apr 29, 2010 | 11.97 | 12.11 | 11.92 | 12.07 | 742,536 | +0.16(+1.35%) |
Apr 28, 2010 | 11.82 | 11.99 | 11.82 | 11.91 | 828,367 | +0.10(+0.85%) |
Apr 27, 2010 | 12.06 | 12.18 | 11.77 | 11.81 | 1,511,651 | -0.27(-2.26%) |
Apr 26, 2010 | 12.15 | 12.18 | 12.07 | 12.09 | 792,797 | -0.06(-0.46%) |
Apr 23, 2010 | 12.13 | 12.18 | 12.07 | 12.14 | 716,930 | +0.00(+0.00%) |
Apr 22, 2010 | 11.94 | 12.14 | 11.84 | 12.14 | 1,148,666 | +0.15(+1.24%) |
Apr 21, 2010 | 11.95 | 12.01 | 11.91 | 11.99 | 1,217,519 | +0.08(+0.64%) |
Apr 20, 2010 | 11.84 | 11.93 | 11.77 | 11.92 | 879,704 | +0.09(+0.78%) |
Apr 19, 2010 | 11.64 | 11.85 | 11.58 | 11.82 | 903,228 | +0.14(+1.21%) |
Apr 16, 2010 | 11.83 | 11.94 | 11.68 | 11.68 | 1,094,154 | -0.20(-1.66%) |
Apr 15, 2010 | 11.78 | 11.93 | 11.77 | 11.88 | 870,588 | +0.05(+0.41%) |
Apr 14, 2010 | 11.67 | 11.86 | 11.67 | 11.83 | 703,411 | +0.18(+1.52%) |
Apr 13, 2010 | 11.56 | 11.66 | 11.56 | 11.66 | 594,782 | +0.13(+1.17%) |
Apr 12, 2010 | 11.58 | 11.60 | 11.49 | 11.52 | 769,519 | -0.04(-0.38%) |
Apr 09, 2010 | 11.61 | 11.67 | 11.51 | 11.56 | 618,908 | -0.00(-0.03%) |
Apr 08, 2010 | 11.63 | 11.66 | 11.56 | 11.57 | 540,516 | -0.12(-1.06%) |
Apr 07, 2010 | 11.64 | 11.72 | 11.59 | 11.69 | 1,087,335 | +0.01(+0.07%) |
Apr 06, 2010 | 11.56 | 11.69 | 11.51 | 11.68 | 1,178,826 | +0.22(+1.95%) |
Apr 05, 2010 | 11.40 | 11.56 | 11.37 | 11.46 | 708,112 | +0.12(+1.02%) |
Apr 01, 2010 | 11.37 | 11.35 | 11.35 | 11.35 | 1,011,915 | +0.00(+0.04%) |
Mar 31, 2010 | 11.30 | 11.37 | 11.26 | 11.34 | 931,965 | -0.02(-0.21%) |
Mar 30, 2010 | 11.38 | 11.40 | 11.34 | 11.37 | 492,918 | -0.01(-0.11%) |
Mar 29, 2010 | 11.39 | 11.40 | 11.33 | 11.38 | 799,355 | +0.03(+0.28%) |
Mar 26, 2010 | 11.16 | 11.38 | 11.16 | 11.35 | 951,127 | +0.19(+1.68%) |
Mar 25, 2010 | 11.35 | 11.41 | 11.16 | 11.16 | 1,169,582 | -0.18(-1.55%) |
Mar 24, 2010 | 11.30 | 11.39 | 11.29 | 11.33 | 918,956 | +0.00(+0.04%) |
Mar 23, 2010 | 11.22 | 11.35 | 11.20 | 11.33 | 927,686 | +0.15(+1.32%) |
Mar 22, 2010 | 11.07 | 11.26 | 11.02 | 11.18 | 779,834 | +0.05(+0.43%) |
Mar 19, 2010 | 11.41 | 11.42 | 11.13 | 11.13 | 2,060,838 | -0.28(-2.44%) |
Mar 18, 2010 | 11.13 | 11.42 | 11.13 | 11.41 | 1,478,016 | +0.27(+2.43%) |
Mar 17, 2010 | 11.00 | 11.19 | 10.97 | 11.14 | 896,224 | +0.20(+1.78%) |
Mar 16, 2010 | 10.96 | 11.00 | 10.86 | 10.95 | 886,108 | +0.01(+0.11%) |
Mar 15, 2010 | 10.87 | 10.94 | 10.87 | 10.94 | 726,416 | +0.04(+0.33%) |
Mar 12, 2010 | 10.89 | 10.94 | 10.84 | 10.90 | 957,883 | +0.02(+0.18%) |
Mar 11, 2010 | 10.74 | 10.89 | 10.74 | 10.88 | 915,379 | +0.06(+0.55%) |
Mar 10, 2010 | 10.89 | 10.89 | 10.74 | 10.82 | 1,184,139 | -0.04(-0.40%) |
Mar 09, 2010 | 10.88 | 10.90 | 10.81 | 10.86 | 692,221 | -0.03(-0.29%) |
Mar 08, 2010 | 10.72 | 10.90 | 10.72 | 10.90 | 968,471 | +0.14(+1.26%) |
Mar 05, 2010 | 10.76 | 10.76 | 10.70 | 10.76 | 792,913 | +0.00(+0.00%) |
Mar 04, 2010 | 10.68 | 10.76 | 10.67 | 10.76 | 587,929 | +0.10(+0.90%) |
Mar 03, 2010 | 10.73 | 10.76 | 10.66 | 10.66 | 662,536 | -0.03(-0.30%) |
Mar 02, 2010 | 10.58 | 10.71 | 10.54 | 10.70 | 1,222,854 | +0.17(+1.63%) |
Mar 01, 2010 | 10.36 | 10.53 | 10.33 | 10.52 | 1,223,143 | +0.21(+2.05%) |
Feb 26, 2010 | 10.31 | 10.33 | 10.23 | 10.31 | 1,009,406 | -0.02(-0.19%) |
Feb 25, 2010 | 10.16 | 10.35 | 10.10 | 10.33 | 1,055,146 | +0.05(+0.46%) |
Feb 24, 2010 | 10.29 | 10.32 | 10.18 | 10.29 | 1,011,338 | +0.01(+0.12%) |
Feb 23, 2010 | 10.34 | 10.36 | 10.27 | 10.27 | 950,061 | -0.08(-0.77%) |
Feb 22, 2010 | 10.25 | 10.36 | 10.21 | 10.35 | 1,009,427 | +0.13(+1.25%) |
Feb 19, 2010 | 10.13 | 10.24 | 10.13 | 10.23 | 733,302 | +0.06(+0.55%) |
Feb 18, 2010 | 10.17 | 10.20 | 10.11 | 10.17 | 1,060,384 | +0.02(+0.16%) |
Feb 17, 2010 | 10.22 | 10.24 | 10.14 | 10.15 | 1,183,542 | -0.02(-0.16%) |
Feb 16, 2010 | 10.08 | 10.17 | 10.01 | 10.17 | 1,055,527 | +0.16(+1.55%) |
Feb 12, 2010 | 9.879 | 10.01 | 10.01 | 10.01 | 1,755,174 | +0.05(+0.48%) |
Feb 11, 2010 | 9.890 | 9.982 | 9.815 | 9.966 | 1,003,093 | +0.07(+0.73%) |
Feb 10, 2010 | 9.799 | 10.03 | 9.763 | 9.894 | 1,316,543 | +0.10(+0.98%) |
Feb 09, 2010 | 9.771 | 9.815 | 9.643 | 9.799 | 1,067,580 | +0.11(+1.15%) |
Feb 08, 2010 | 9.691 | 9.779 | 9.615 | 9.687 | 1,103,364 | -0.01(-0.12%) |
Feb 05, 2010 | 9.747 | 9.763 | 9.528 | 9.699 | 1,323,752 | -0.04(-0.37%) |
Feb 04, 2010 | 9.906 | 10.06 | 9.735 | 9.735 | 1,420,165 | -0.28(-2.83%) |
Feb 03, 2010 | 10.04 | 10.11 | 9.986 | 10.02 | 703,496 | -0.08(-0.83%) |
Feb 02, 2010 | 10.04 | 10.12 | 10.00 | 10.10 | 995,091 | +0.07(+0.72%) |