Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.97 | 10.97 | 10.88 | 10.89 | 17,196 | -0.08(-0.72%) |
Apr 29, 2010 | 10.93 | 11.07 | 10.88 | 10.97 | 6,774 | +0.06(+0.54%) |
Apr 28, 2010 | 10.87 | 10.95 | 10.84 | 10.91 | 5,245 | +0.07(+0.64%) |
Apr 27, 2010 | 10.83 | 11.05 | 10.83 | 10.84 | 16,478 | -0.11(-0.99%) |
Apr 26, 2010 | 11.12 | 11.16 | 10.90 | 10.95 | 24,310 | -0.02(-0.18%) |
Apr 23, 2010 | 11.08 | 11.08 | 10.86 | 10.97 | 17,750 | -0.06(-0.54%) |
Apr 22, 2010 | 10.85 | 11.11 | 10.85 | 11.03 | 18,379 | +0.09(+0.81%) |
Apr 21, 2010 | 10.93 | 11.01 | 10.88 | 10.94 | 17,864 | -0.02(-0.18%) |
Apr 20, 2010 | 11.26 | 11.37 | 10.89 | 10.96 | 51,333 | -0.25(-2.20%) |
Apr 19, 2010 | 10.90 | 11.23 | 10.83 | 11.21 | 31,901 | +0.30(+2.72%) |
Apr 16, 2010 | 11.10 | 11.34 | 10.87 | 10.91 | 14,418 | -0.25(-2.21%) |
Apr 15, 2010 | 10.97 | 11.36 | 10.95 | 11.16 | 8,355 | +0.23(+2.08%) |
Apr 14, 2010 | 10.95 | 10.96 | 10.85 | 10.93 | 11,933 | -0.03(-0.27%) |
Apr 13, 2010 | 10.74 | 11.00 | 10.74 | 10.96 | 8,918 | +0.23(+2.12%) |
Apr 12, 2010 | 10.78 | 10.82 | 10.68 | 10.73 | 30,659 | -0.11(-1.00%) |
Apr 09, 2010 | 10.91 | 10.91 | 10.77 | 10.84 | 28,377 | -0.13(-1.17%) |
Apr 08, 2010 | 11.02 | 11.07 | 10.94 | 10.97 | 14,884 | -0.03(-0.27%) |
Apr 07, 2010 | 11.00 | 11.22 | 10.94 | 11.00 | 22,982 | -0.11(-0.98%) |
Apr 06, 2010 | 11.32 | 11.34 | 10.91 | 11.11 | 26,563 | -0.27(-2.35%) |
Apr 05, 2010 | 11.47 | 11.47 | 11.33 | 11.38 | 26,465 | -0.09(-0.78%) |
Apr 01, 2010 | 11.66 | 11.47 | 11.47 | 11.47 | 41,176 | -0.27(-2.27%) |
Mar 31, 2010 | 11.91 | 11.96 | 11.48 | 11.73 | 33,491 | -0.09(-0.75%) |
Mar 30, 2010 | 11.77 | 11.90 | 11.76 | 11.82 | 12,125 | +0.14(+1.18%) |
Mar 29, 2010 | 11.76 | 11.76 | 11.57 | 11.68 | 6,591 | +0.00(+0.00%) |
Mar 26, 2010 | 11.81 | 11.90 | 11.62 | 11.68 | 5,811 | -0.08(-0.67%) |
Mar 25, 2010 | 11.78 | 11.96 | 11.76 | 11.76 | 10,285 | -0.02(-0.17%) |
Mar 24, 2010 | 11.72 | 11.86 | 11.72 | 11.78 | 8,937 | +0.00(+0.00%) |
Mar 23, 2010 | 11.80 | 11.85 | 11.64 | 11.78 | 4,654 | -0.03(-0.25%) |
Mar 22, 2010 | 11.67 | 11.84 | 11.67 | 11.81 | 5,367 | +0.10(+0.84%) |
Mar 19, 2010 | 11.72 | 11.87 | 11.60 | 11.71 | 18,442 | +0.07(+0.59%) |
Mar 18, 2010 | 11.67 | 11.85 | 11.64 | 11.64 | 6,102 | -0.04(-0.34%) |
Mar 17, 2010 | 11.83 | 11.94 | 11.60 | 11.68 | 11,064 | -0.23(-1.91%) |
Mar 16, 2010 | 11.85 | 11.99 | 11.74 | 11.91 | 6,118 | +0.05(+0.42%) |
Mar 15, 2010 | 11.92 | 11.95 | 11.85 | 11.86 | 14,288 | +0.04(+0.33%) |
Mar 12, 2010 | 11.86 | 11.86 | 11.69 | 11.82 | 12,963 | -0.04(-0.33%) |
Mar 11, 2010 | 11.61 | 11.86 | 11.61 | 11.86 | 2,756 | +0.18(+1.52%) |
Mar 10, 2010 | 11.75 | 11.83 | 11.62 | 11.68 | 11,328 | -0.01(-0.08%) |
Mar 09, 2010 | 11.91 | 11.91 | 11.62 | 11.69 | 6,716 | -0.17(-1.42%) |
Mar 08, 2010 | 11.85 | 11.91 | 11.83 | 11.86 | 8,226 | +0.00(+0.00%) |
Mar 05, 2010 | 11.88 | 11.96 | 11.68 | 11.86 | 20,078 | -0.01(-0.08%) |
Mar 04, 2010 | 11.81 | 11.87 | 11.81 | 11.87 | 5,200 | +0.01(+0.08%) |
Mar 03, 2010 | 11.81 | 11.91 | 11.63 | 11.86 | 9,303 | +0.03(+0.25%) |
Mar 02, 2010 | 11.55 | 11.85 | 11.52 | 11.83 | 11,206 | +0.14(+1.18%) |
Mar 01, 2010 | 11.65 | 11.73 | 11.37 | 11.69 | 14,328 | +0.11(+0.94%) |
Feb 26, 2010 | 11.81 | 11.81 | 11.58 | 11.58 | 12,009 | -0.28(-2.33%) |
Feb 25, 2010 | 11.85 | 11.91 | 11.69 | 11.86 | 8,193 | -0.09(-0.74%) |
Feb 24, 2010 | 11.88 | 11.96 | 11.85 | 11.95 | 5,638 | +0.13(+1.09%) |
Feb 23, 2010 | 11.85 | 12.03 | 11.82 | 11.82 | 12,945 | -0.06(-0.50%) |
Feb 22, 2010 | 11.95 | 11.95 | 11.85 | 11.88 | 2,029 | -0.05(-0.41%) |
Feb 19, 2010 | 11.96 | 11.96 | 11.68 | 11.93 | 22,861 | -0.03(-0.25%) |
Feb 18, 2010 | 12.04 | 12.11 | 11.86 | 11.96 | 11,411 | -0.05(-0.41%) |
Feb 17, 2010 | 11.82 | 12.01 | 11.82 | 12.01 | 11,946 | +0.10(+0.83%) |
Feb 16, 2010 | 11.78 | 11.91 | 11.75 | 11.91 | 5,761 | +0.19(+1.60%) |
Feb 12, 2010 | 11.69 | 11.72 | 11.72 | 11.72 | 5,058 | +0.01(+0.08%) |
Feb 11, 2010 | 11.46 | 11.71 | 11.46 | 11.71 | 7,731 | +0.10(+0.85%) |
Feb 10, 2010 | 11.59 | 11.80 | 11.37 | 11.61 | 9,758 | -0.05(-0.42%) |
Feb 09, 2010 | 11.40 | 11.81 | 11.21 | 11.66 | 12,437 | +0.40(+3.51%) |
Feb 08, 2010 | 11.40 | 11.61 | 11.27 | 11.27 | 5,994 | -0.08(-0.70%) |
Feb 05, 2010 | 11.79 | 11.79 | 11.22 | 11.35 | 36,913 | -0.39(-3.29%) |
Feb 04, 2010 | 11.71 | 11.83 | 11.42 | 11.73 | 25,500 | +0.02(+0.17%) |
Feb 03, 2010 | 11.56 | 11.86 | 11.35 | 11.71 | 13,573 | +0.09(+0.76%) |
Feb 02, 2010 | 11.41 | 11.78 | 11.41 | 11.62 | 20,667 | +0.15(+1.29%) |