Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.12 | 11.20 | 10.86 | 10.91 | 427,952 | -0.21(-1.91%) |
Apr 29, 2010 | 10.58 | 11.14 | 10.49 | 11.12 | 924,515 | +0.65(+6.19%) |
Apr 28, 2010 | 10.78 | 10.87 | 10.43 | 10.47 | 758,227 | -0.33(-3.08%) |
Apr 27, 2010 | 11.33 | 11.34 | 10.79 | 10.80 | 1,239,732 | -0.55(-4.86%) |
Apr 26, 2010 | 11.97 | 12.05 | 11.33 | 11.36 | 1,062,176 | -0.36(-3.07%) |
Apr 23, 2010 | 11.30 | 11.96 | 11.30 | 11.71 | 2,072,910 | +0.39(+3.41%) |
Apr 22, 2010 | 10.93 | 11.35 | 10.92 | 11.33 | 432,259 | +0.38(+3.43%) |
Apr 21, 2010 | 10.88 | 11.00 | 10.88 | 10.95 | 131,639 | +0.08(+0.70%) |
Apr 20, 2010 | 10.87 | 10.98 | 10.80 | 10.88 | 101,821 | +0.07(+0.65%) |
Apr 19, 2010 | 10.82 | 10.92 | 10.69 | 10.81 | 629,186 | -0.12(-1.13%) |
Apr 16, 2010 | 11.31 | 11.33 | 10.76 | 10.93 | 1,213,851 | -0.41(-3.58%) |
Apr 15, 2010 | 11.20 | 11.62 | 11.17 | 11.34 | 1,470,327 | +0.19(+1.75%) |
Apr 14, 2010 | 10.62 | 11.25 | 10.61 | 11.14 | 946,737 | +0.60(+5.66%) |
Apr 13, 2010 | 10.59 | 10.62 | 10.51 | 10.54 | 581,197 | -0.09(-0.81%) |
Apr 12, 2010 | 10.70 | 10.70 | 10.47 | 10.63 | 515,795 | -0.06(-0.56%) |
Apr 09, 2010 | 10.72 | 10.78 | 10.57 | 10.69 | 438,445 | -0.03(-0.25%) |
Apr 08, 2010 | 10.64 | 10.77 | 10.54 | 10.72 | 311,367 | +0.03(+0.25%) |
Apr 07, 2010 | 10.67 | 10.73 | 10.55 | 10.69 | 688,744 | +0.02(+0.19%) |
Apr 06, 2010 | 10.40 | 10.70 | 10.24 | 10.67 | 552,882 | +0.17(+1.62%) |
Apr 05, 2010 | 10.31 | 10.56 | 10.21 | 10.50 | 711,360 | +0.28(+2.70%) |
Apr 01, 2010 | 10.31 | 10.22 | 10.22 | 10.22 | 657,116 | -0.02(-0.16%) |
Mar 31, 2010 | 9.945 | 10.33 | 9.896 | 10.24 | 826,456 | +0.23(+2.26%) |
Mar 30, 2010 | 9.916 | 10.13 | 9.776 | 10.02 | 1,082,250 | +0.08(+0.77%) |
Mar 29, 2010 | 10.10 | 10.16 | 9.826 | 9.939 | 781,553 | -0.06(-0.63%) |
Mar 26, 2010 | 10.06 | 10.20 | 9.909 | 10.00 | 324,714 | -0.05(-0.46%) |
Mar 25, 2010 | 10.05 | 10.18 | 9.992 | 10.05 | 535,127 | +0.01(+0.10%) |
Mar 24, 2010 | 10.29 | 10.33 | 10.02 | 10.04 | 720,746 | -0.30(-2.89%) |
Mar 23, 2010 | 10.46 | 10.52 | 10.24 | 10.34 | 883,037 | -0.15(-1.43%) |
Mar 22, 2010 | 10.57 | 10.64 | 10.41 | 10.49 | 382,805 | -0.11(-1.07%) |
Mar 19, 2010 | 10.67 | 10.74 | 10.51 | 10.60 | 268,858 | -0.10(-0.96%) |
Mar 18, 2010 | 10.45 | 10.77 | 10.41 | 10.70 | 604,697 | +0.15(+1.45%) |
Mar 17, 2010 | 10.69 | 10.73 | 10.37 | 10.55 | 687,388 | -0.13(-1.18%) |
Mar 16, 2010 | 10.40 | 10.73 | 10.40 | 10.68 | 704,993 | +0.38(+3.68%) |
Mar 15, 2010 | 10.40 | 10.68 | 10.19 | 10.30 | 706,780 | -0.33(-3.13%) |
Mar 12, 2010 | 10.63 | 10.80 | 10.59 | 10.63 | 747,536 | +0.08(+0.76%) |
Mar 11, 2010 | 10.56 | 10.61 | 10.44 | 10.55 | 637,270 | -0.01(-0.06%) |
Mar 10, 2010 | 10.57 | 10.68 | 10.47 | 10.56 | 468,453 | -0.06(-0.53%) |
Mar 09, 2010 | 10.65 | 10.82 | 10.48 | 10.61 | 706,807 | -0.24(-2.18%) |
Mar 08, 2010 | 10.77 | 10.89 | 10.67 | 10.85 | 614,961 | +0.08(+0.77%) |
Mar 05, 2010 | 10.63 | 10.84 | 10.55 | 10.77 | 304,125 | +0.12(+1.09%) |
Mar 04, 2010 | 10.51 | 10.70 | 10.49 | 10.65 | 370,114 | +0.22(+2.14%) |
Mar 03, 2010 | 10.69 | 10.69 | 10.41 | 10.43 | 390,805 | -0.18(-1.72%) |
Mar 02, 2010 | 11.00 | 11.00 | 10.57 | 10.61 | 850,684 | -0.35(-3.19%) |
Mar 01, 2010 | 10.89 | 11.38 | 10.89 | 10.96 | 696,503 | -0.08(-0.72%) |
Feb 26, 2010 | 10.92 | 11.11 | 10.89 | 11.04 | 299,410 | +0.12(+1.13%) |
Feb 25, 2010 | 10.84 | 10.97 | 10.72 | 10.92 | 336,154 | -0.11(-1.03%) |
Feb 24, 2010 | 10.79 | 11.07 | 10.64 | 11.03 | 805,290 | +0.24(+2.19%) |
Feb 23, 2010 | 10.89 | 11.10 | 10.74 | 10.79 | 606,660 | -0.15(-1.40%) |
Feb 22, 2010 | 11.31 | 11.31 | 10.88 | 10.95 | 580,674 | -0.29(-2.55%) |
Feb 19, 2010 | 10.97 | 11.27 | 10.94 | 11.23 | 421,832 | +0.20(+1.84%) |
Feb 18, 2010 | 11.02 | 11.11 | 10.97 | 11.03 | 431,630 | -0.01(-0.09%) |
Feb 17, 2010 | 11.14 | 11.22 | 11.03 | 11.04 | 356,845 | -0.10(-0.90%) |
Feb 16, 2010 | 11.23 | 11.24 | 11.06 | 11.14 | 499,492 | -0.06(-0.50%) |
Feb 12, 2010 | 11.14 | 11.20 | 11.20 | 11.20 | 441,485 | +0.02(+0.15%) |
Feb 11, 2010 | 10.99 | 11.21 | 10.88 | 11.18 | 239,545 | +0.16(+1.42%) |
Feb 10, 2010 | 11.31 | 11.34 | 11.00 | 11.02 | 869,092 | -0.07(-0.63%) |
Feb 09, 2010 | 11.07 | 11.26 | 10.95 | 11.09 | 285,714 | +0.12(+1.06%) |
Feb 08, 2010 | 11.03 | 11.38 | 10.84 | 10.98 | 266,683 | +0.01(+0.12%) |
Feb 05, 2010 | 10.85 | 11.10 | 10.78 | 10.96 | 823,509 | +0.03(+0.24%) |
Feb 04, 2010 | 11.21 | 11.34 | 10.87 | 10.94 | 553,950 | -0.37(-3.24%) |
Feb 03, 2010 | 10.86 | 11.32 | 10.86 | 11.30 | 784,343 | +0.34(+3.13%) |
Feb 02, 2010 | 11.00 | 11.47 | 10.69 | 10.96 | 947,410 | +0.10(+0.89%) |