Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.22 | 10.26 | 9.980 | 10.05 | 416,896 | -0.19(-1.86%) |
Apr 29, 2010 | 10.55 | 10.64 | 10.04 | 10.24 | 832,641 | -0.30(-2.85%) |
Apr 28, 2010 | 10.93 | 11.00 | 10.26 | 10.54 | 581,392 | -0.26(-2.41%) |
Apr 27, 2010 | 10.72 | 11.06 | 10.58 | 10.80 | 684,561 | +0.30(+2.86%) |
Apr 26, 2010 | 11.56 | 11.93 | 10.41 | 10.50 | 1,435,991 | -0.05(-0.47%) |
Apr 23, 2010 | 10.70 | 10.75 | 10.26 | 10.55 | 398,211 | -0.20(-1.86%) |
Apr 22, 2010 | 10.25 | 10.81 | 10.17 | 10.75 | 620,890 | +0.55(+5.39%) |
Apr 21, 2010 | 10.14 | 10.23 | 9.920 | 10.20 | 376,112 | +0.10(+0.99%) |
Apr 20, 2010 | 9.770 | 10.10 | 9.770 | 10.10 | 691,002 | +0.42(+4.34%) |
Apr 19, 2010 | 10.03 | 10.18 | 9.570 | 9.680 | 599,472 | -0.38(-3.78%) |
Apr 16, 2010 | 10.30 | 10.35 | 9.960 | 10.06 | 350,055 | -0.34(-3.27%) |
Apr 15, 2010 | 10.27 | 10.49 | 10.16 | 10.40 | 499,395 | +0.10(+0.97%) |
Apr 14, 2010 | 10.59 | 10.71 | 10.29 | 10.30 | 761,564 | -0.18(-1.72%) |
Apr 13, 2010 | 10.70 | 10.74 | 10.38 | 10.48 | 257,887 | -0.27(-2.51%) |
Apr 12, 2010 | 10.74 | 10.90 | 10.43 | 10.75 | 659,696 | +0.00(+0.00%) |
Apr 09, 2010 | 10.84 | 10.85 | 10.70 | 10.75 | 201,176 | +0.00(+0.00%) |
Apr 08, 2010 | 10.86 | 10.91 | 10.71 | 10.75 | 171,018 | -0.21(-1.92%) |
Apr 07, 2010 | 10.95 | 11.06 | 10.76 | 10.96 | 116,686 | -0.05(-0.45%) |
Apr 06, 2010 | 10.95 | 11.09 | 10.81 | 11.01 | 164,584 | +0.02(+0.18%) |
Apr 05, 2010 | 10.79 | 11.04 | 10.72 | 10.99 | 110,413 | +0.17(+1.57%) |
Apr 01, 2010 | 10.95 | 10.82 | 10.82 | 10.82 | 187,300 | -0.10(-0.92%) |
Mar 31, 2010 | 11.02 | 11.09 | 10.77 | 10.92 | 277,209 | -0.11(-1.00%) |
Mar 30, 2010 | 11.50 | 11.59 | 10.64 | 11.03 | 737,336 | -0.45(-3.92%) |
Mar 29, 2010 | 11.75 | 11.89 | 11.48 | 11.48 | 182,515 | -0.26(-2.21%) |
Mar 26, 2010 | 11.89 | 11.89 | 11.69 | 11.74 | 112,653 | -0.06(-0.51%) |
Mar 25, 2010 | 11.97 | 12.03 | 11.76 | 11.80 | 189,172 | -0.17(-1.42%) |
Mar 24, 2010 | 11.97 | 12.21 | 11.89 | 11.97 | 194,923 | -0.04(-0.33%) |
Mar 23, 2010 | 11.99 | 12.08 | 11.85 | 12.01 | 241,073 | -0.02(-0.17%) |
Mar 22, 2010 | 11.97 | 12.17 | 11.76 | 12.03 | 201,760 | -0.08(-0.66%) |
Mar 19, 2010 | 12.36 | 12.36 | 11.89 | 12.11 | 318,600 | -0.29(-2.34%) |
Mar 18, 2010 | 12.46 | 12.64 | 12.28 | 12.40 | 212,802 | -0.20(-1.59%) |
Mar 17, 2010 | 12.29 | 12.62 | 12.27 | 12.60 | 219,184 | +0.34(+2.77%) |
Mar 16, 2010 | 12.23 | 12.35 | 12.11 | 12.26 | 105,459 | +0.11(+0.91%) |
Mar 15, 2010 | 12.11 | 12.25 | 12.05 | 12.15 | 69,556 | -0.14(-1.14%) |
Mar 12, 2010 | 12.16 | 12.32 | 12.00 | 12.29 | 214,656 | +0.18(+1.49%) |
Mar 11, 2010 | 11.91 | 12.14 | 11.78 | 12.11 | 260,805 | +0.22(+1.85%) |
Mar 10, 2010 | 11.82 | 12.22 | 11.73 | 11.89 | 294,433 | +0.22(+1.89%) |
Mar 09, 2010 | 11.38 | 11.89 | 11.31 | 11.67 | 361,092 | +0.27(+2.37%) |
Mar 08, 2010 | 11.55 | 11.70 | 11.19 | 11.40 | 305,124 | -0.15(-1.30%) |
Mar 05, 2010 | 11.66 | 11.87 | 11.41 | 11.55 | 536,483 | +0.03(+0.26%) |
Mar 04, 2010 | 11.54 | 11.75 | 11.36 | 11.52 | 266,267 | -0.07(-0.60%) |
Mar 03, 2010 | 11.42 | 11.75 | 11.42 | 11.59 | 218,592 | +0.20(+1.76%) |
Mar 02, 2010 | 11.68 | 11.80 | 11.36 | 11.39 | 229,730 | -0.29(-2.48%) |
Mar 01, 2010 | 11.65 | 11.80 | 11.53 | 11.68 | 164,481 | +0.02(+0.17%) |
Feb 26, 2010 | 11.50 | 11.80 | 11.48 | 11.66 | 96,215 | +0.12(+1.04%) |
Feb 25, 2010 | 11.12 | 11.64 | 11.08 | 11.54 | 137,961 | +0.18(+1.58%) |
Feb 24, 2010 | 11.50 | 11.66 | 11.22 | 11.36 | 198,189 | -0.11(-0.96%) |
Feb 23, 2010 | 11.55 | 11.63 | 11.30 | 11.47 | 114,928 | -0.18(-1.55%) |
Feb 22, 2010 | 11.80 | 11.80 | 11.41 | 11.65 | 164,804 | -0.19(-1.60%) |
Feb 19, 2010 | 11.68 | 11.87 | 11.59 | 11.84 | 106,980 | +0.05(+0.42%) |
Feb 18, 2010 | 11.67 | 11.81 | 11.42 | 11.79 | 161,443 | -0.02(-0.17%) |
Feb 17, 2010 | 11.92 | 11.98 | 11.75 | 11.81 | 86,080 | -0.11(-0.92%) |
Feb 16, 2010 | 11.94 | 12.07 | 11.80 | 11.92 | 107,219 | +0.06(+0.51%) |
Feb 12, 2010 | 11.82 | 11.86 | 11.86 | 11.86 | 136,100 | -0.11(-0.92%) |
Feb 11, 2010 | 11.79 | 12.17 | 11.76 | 11.97 | 140,262 | +0.11(+0.93%) |
Feb 10, 2010 | 11.93 | 11.97 | 11.56 | 11.86 | 254,160 | -0.14(-1.17%) |
Feb 09, 2010 | 11.80 | 12.04 | 11.77 | 12.00 | 229,356 | +0.30(+2.56%) |
Feb 08, 2010 | 11.58 | 11.91 | 11.54 | 11.70 | 146,114 | +0.21(+1.83%) |
Feb 05, 2010 | 11.54 | 11.96 | 11.20 | 11.49 | 322,587 | -0.07(-0.61%) |
Feb 04, 2010 | 12.20 | 12.20 | 11.50 | 11.56 | 268,815 | -0.74(-6.02%) |
Feb 03, 2010 | 12.33 | 12.71 | 12.03 | 12.30 | 397,140 | -0.06(-0.49%) |
Feb 02, 2010 | 12.90 | 12.96 | 12.31 | 12.36 | 591,215 | -0.64(-4.92%) |