Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.88 | 11.88 | 11.88 | 11.88 | 1,245 | +0.00(+0.00%) |
Apr 29, 2010 | 11.74 | 11.88 | 11.74 | 11.88 | 798 | +0.00(+0.00%) |
Apr 28, 2010 | 12.14 | 12.14 | 11.56 | 11.88 | 934 | -0.15(-1.23%) |
Apr 27, 2010 | 12.11 | 12.14 | 12.01 | 12.03 | 2,179 | +0.00(+0.01%) |
Apr 26, 2010 | 11.64 | 12.03 | 11.64 | 12.03 | 1,829 | +0.72(+6.33%) |
Apr 23, 2010 | 11.31 | 11.31 | 11.31 | 11.31 | 236 | -0.44(-3.74%) |
Apr 22, 2010 | 11.86 | 11.86 | 11.63 | 11.75 | 2,587 | +0.00(+0.00%) |
Apr 21, 2010 | 12.01 | 12.01 | 11.75 | 11.75 | 1,594 | -0.12(-0.97%) |
Apr 20, 2010 | 11.40 | 11.87 | 11.40 | 11.87 | 1,480 | +0.35(+3.01%) |
Apr 16, 2010 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | +0.12(+1.07%) |
Apr 15, 2010 | 11.41 | 11.41 | 11.40 | 11.40 | 1,868 | +0.10(+0.85%) |
Apr 14, 2010 | 11.30 | 11.30 | 11.30 | 11.30 | 298 | -0.10(-0.84%) |
Apr 13, 2010 | 11.40 | 11.40 | 11.40 | 11.40 | 934 | -0.32(-2.74%) |
Apr 12, 2010 | 11.72 | 11.72 | 11.72 | 11.72 | 311 | +0.32(+2.82%) |
Apr 09, 2010 | 11.31 | 11.40 | 11.30 | 11.40 | 2,491 | +0.00(+0.00%) |
Apr 07, 2010 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | +0.13(+1.14%) |
Apr 05, 2010 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | -0.29(-2.50%) |
Mar 30, 2010 | 11.25 | 11.56 | 11.56 | 11.56 | 1,245 | +0.32(+2.86%) |
Mar 29, 2010 | 11.24 | 11.48 | 11.24 | 11.24 | 2,682 | -0.48(-4.11%) |
Mar 25, 2010 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | +0.51(+4.58%) |
Mar 24, 2010 | 11.88 | 11.88 | 11.01 | 11.21 | 622 | -0.51(-4.38%) |
Mar 23, 2010 | 11.41 | 11.72 | 11.40 | 11.72 | 3,580 | +0.32(+2.82%) |
Mar 22, 2010 | 11.44 | 11.44 | 11.40 | 11.40 | 700 | -0.32(-2.74%) |
Mar 16, 2010 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | -0.16(-1.35%) |
Mar 11, 2010 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.33(+2.84%) |
Mar 10, 2010 | 12.73 | 12.73 | 11.43 | 11.55 | 1,012 | +0.19(+1.64%) |
Mar 08, 2010 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | -0.19(-1.67%) |
Mar 04, 2010 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | +0.01(+0.11%) |
Mar 02, 2010 | 11.40 | 11.55 | 11.55 | 11.55 | 2,646 | +0.14(+1.21%) |
Feb 23, 2010 | 11.43 | 11.41 | 11.41 | 11.41 | 467 | +0.11(+0.94%) |
Feb 22, 2010 | 11.43 | 11.43 | 11.30 | 11.30 | 397 | +0.00(+0.00%) |
Feb 19, 2010 | 11.41 | 11.41 | 11.30 | 11.30 | 312 | +0.04(+0.38%) |
Feb 18, 2010 | 11.52 | 11.52 | 11.26 | 11.26 | 316 | -0.24(-2.05%) |
Feb 17, 2010 | 11.56 | 11.56 | 11.48 | 11.50 | 6,001 | -0.06(-0.50%) |
Feb 12, 2010 | 11.56 | 11.55 | 11.55 | 11.55 | 778 | -0.01(-0.06%) |
Feb 11, 2010 | 11.56 | 11.56 | 11.56 | 11.56 | 1,057 | +0.15(+1.35%) |
Feb 09, 2010 | 11.40 | 11.41 | 11.41 | 11.41 | 2,958 | +0.01(+0.06%) |
Feb 08, 2010 | 11.34 | 11.40 | 11.34 | 11.40 | 418 | +0.15(+1.37%) |
Feb 05, 2010 | 11.25 | 11.25 | 11.25 | 11.25 | 155 | -0.01(-0.11%) |
Feb 04, 2010 | 11.25 | 11.26 | 11.25 | 11.26 | 1,013 | +0.01(+0.06%) |
Feb 03, 2010 | 11.25 | 11.25 | 11.24 | 11.25 | 2,340 | +0.01(+0.06%) |
Feb 02, 2010 | 11.25 | 11.25 | 11.25 | 11.25 | 1,089 | +0.01(+0.06%) |
Feb 01, 2010 | 11.12 | 11.40 | 11.11 | 11.24 | 2,445 | -0.01(-0.11%) |
Jan 27, 2010 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
Jan 25, 2010 | 11.40 | 11.25 | 11.25 | 11.25 | 1,401 | -0.15(-1.30%) |
Jan 22, 2010 | 11.40 | 11.40 | 11.40 | 11.40 | 311 | +0.42(+3.80%) |
Jan 21, 2010 | 11.06 | 11.08 | 10.98 | 10.98 | 3,113 | -0.03(-0.29%) |
Jan 19, 2010 | 11.07 | 11.02 | 11.02 | 11.02 | 1,245 | +0.00(+0.00%) |
Jan 15, 2010 | 11.07 | 11.02 | 11.02 | 11.02 | 1,556 | +0.10(+0.88%) |
Jan 14, 2010 | 11.08 | 11.08 | 10.92 | 10.92 | 780 | -0.16(-1.45%) |
Jan 13, 2010 | 11.08 | 11.08 | 11.08 | 11.08 | 155 | +0.00(+0.00%) |
Jan 12, 2010 | 11.08 | 11.08 | 11.08 | 11.08 | 311 | -0.09(-0.81%) |
Jan 11, 2010 | 11.24 | 11.40 | 10.92 | 11.17 | 778 | +0.25(+2.29%) |
Jan 08, 2010 | 11.06 | 11.07 | 10.92 | 10.92 | 895 | +0.00(+0.00%) |
Jan 07, 2010 | 10.93 | 10.93 | 10.92 | 10.92 | 417 | -0.29(-2.59%) |
Jan 04, 2010 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | +0.32(+2.96%) |
Dec 31, 2009 | 10.87 | 10.89 | 10.89 | 10.89 | 311 | +0.03(+0.30%) |
Dec 29, 2009 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.04(+0.36%) |
Dec 28, 2009 | 10.82 | 10.82 | 10.82 | 10.82 | 622 | -0.10(-0.94%) |
Dec 22, 2009 | 10.92 | 10.92 | 10.92 | 10.92 | 6,383 | +0.31(+2.94%) |
Dec 18, 2009 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | -0.44(-3.98%) |
Dec 16, 2009 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | +0.44(+4.12%) |
Dec 15, 2009 | 10.62 | 10.62 | 10.60 | 10.61 | 3,266 | -0.31(-2.82%) |
Dec 11, 2009 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | -0.07(-0.64%) |
Dec 10, 2009 | 11.01 | 11.03 | 10.99 | 10.99 | 778 | +0.07(+0.65%) |
Dec 08, 2009 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | +0.00(+0.01%) |
Dec 07, 2009 | 10.92 | 10.94 | 10.92 | 10.92 | 934 | -0.00(-0.01%) |
Dec 04, 2009 | 10.92 | 10.92 | 10.92 | 10.92 | 1,110 | +0.25(+2.38%) |
Dec 03, 2009 | 10.67 | 10.67 | 10.67 | 10.67 | 155 | -0.25(-2.32%) |
Dec 02, 2009 | 10.60 | 10.92 | 10.60 | 10.92 | 1,575 | +0.31(+2.97%) |
Dec 01, 2009 | 10.60 | 10.60 | 10.60 | 10.60 | 155 | +0.14(+1.32%) |
Nov 30, 2009 | 10.47 | 10.47 | 10.47 | 10.47 | 389 | +0.02(+0.22%) |
Nov 27, 2009 | 10.44 | 10.44 | 10.44 | 10.44 | 820 | +0.00(+0.00%) |
Nov 25, 2009 | 10.44 | 10.44 | 10.44 | 10.44 | 155 | -0.15(-1.45%) |
Nov 24, 2009 | 10.60 | 10.60 | 10.60 | 10.60 | 155 | -0.00(-0.03%) |
Nov 23, 2009 | 10.60 | 10.96 | 10.48 | 10.60 | 2,335 | -0.42(-3.83%) |
Nov 20, 2009 | 11.17 | 11.17 | 10.30 | 11.02 | 1,815 | +0.31(+2.89%) |
Nov 17, 2009 | 9.814 | 10.71 | 10.71 | 10.71 | 1,401 | +0.92(+9.38%) |
Nov 16, 2009 | 10.41 | 10.41 | 9.795 | 9.795 | 4,505 | -1.43(-12.71%) |
Nov 13, 2009 | 11.37 | 11.56 | 11.07 | 11.22 | 4,561 | -0.02(-0.17%) |
Nov 12, 2009 | 11.46 | 11.46 | 11.24 | 11.24 | 1,074 | +0.91(+8.83%) |
Nov 10, 2009 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | -0.51(-4.74%) |
Nov 09, 2009 | 10.80 | 10.84 | 10.80 | 10.84 | 311 | +0.17(+1.56%) |
Nov 06, 2009 | 10.84 | 10.84 | 10.67 | 10.67 | 622 | +0.23(+2.21%) |
Nov 05, 2009 | 10.44 | 10.44 | 10.44 | 10.44 | 506 | -0.45(-4.14%) |
Nov 04, 2009 | 9.962 | 10.89 | 9.962 | 10.89 | 622 | -0.33(-2.96%) |
Nov 03, 2009 | 9.936 | 11.23 | 9.891 | 11.23 | 467 | +0.96(+9.32%) |
Nov 02, 2009 | 10.03 | 10.27 | 10.03 | 10.27 | 467 | +0.33(+3.36%) |
Oct 30, 2009 | 10.28 | 10.28 | 9.936 | 9.936 | 1,458 | -0.47(-4.51%) |
Oct 29, 2009 | 10.40 | 10.40 | 10.40 | 10.40 | 155 | -0.04(-0.43%) |
Oct 27, 2009 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.04(+0.43%) |
Oct 23, 2009 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | -0.82(-7.32%) |
Oct 22, 2009 | 11.23 | 11.23 | 11.23 | 11.23 | 155 | +0.89(+8.57%) |
Oct 16, 2009 | 10.34 | 10.34 | 10.34 | 10.34 | 467 | +0.00(+0.00%) |
Oct 15, 2009 | 10.25 | 10.44 | 10.25 | 10.34 | 1,125 | -0.09(-0.86%) |
Oct 14, 2009 | 10.26 | 10.44 | 10.26 | 10.43 | 622 | +0.06(+0.62%) |
Oct 12, 2009 | 10.37 | 10.37 | 10.37 | 10.37 | 778 | -0.62(-5.61%) |
Oct 09, 2009 | 11.22 | 11.22 | 10.92 | 10.98 | 2,327 | -0.22(-2.01%) |
Oct 08, 2009 | 10.26 | 11.24 | 10.26 | 11.21 | 3,703 | +1.33(+13.46%) |
Oct 07, 2009 | 11.11 | 11.11 | 9.878 | 9.878 | 608 | +0.19(+1.99%) |
Oct 06, 2009 | 9.710 | 9.710 | 9.686 | 9.686 | 1,247 | -0.28(-2.77%) |
Oct 05, 2009 | 10.05 | 10.05 | 9.962 | 9.962 | 996 | -0.06(-0.58%) |
Oct 02, 2009 | 10.08 | 10.08 | 10.02 | 10.02 | 622 | -0.10(-0.95%) |
Oct 01, 2009 | 10.28 | 10.28 | 10.12 | 10.12 | 2,978 | -0.18(-1.79%) |
Sep 28, 2009 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | -0.62(-5.72%) |
Sep 25, 2009 | 11.08 | 11.08 | 10.92 | 10.93 | 1,924 | -0.31(-2.80%) |
Sep 24, 2009 | 11.24 | 11.24 | 11.24 | 11.24 | 155 | +0.02(+0.20%) |
Sep 23, 2009 | 10.85 | 11.22 | 10.85 | 11.22 | 1,957 | +0.30(+2.73%) |
Sep 22, 2009 | 10.92 | 10.92 | 10.92 | 10.92 | 467 | -0.10(-0.87%) |
Sep 18, 2009 | 11.02 | 11.02 | 11.02 | 11.02 | 1,089 | +0.10(+0.88%) |
Sep 17, 2009 | 10.92 | 10.92 | 10.92 | 10.92 | 622 | +0.00(+0.00%) |
Sep 16, 2009 | 10.92 | 10.92 | 10.92 | 10.92 | 1,089 | +0.00(+0.00%) |
Sep 14, 2009 | 10.92 | 10.92 | 10.92 | 10.92 | 155 | -0.10(-0.87%) |
Sep 11, 2009 | 10.92 | 11.02 | 10.92 | 11.02 | 534 | +0.42(+3.94%) |
Sep 04, 2009 | 10.60 | 10.60 | 10.60 | 10.60 | 1,401 | -0.32(-2.94%) |
Sep 02, 2009 | 10.92 | 10.92 | 10.92 | 10.92 | 311 | +0.01(+0.09%) |
Sep 01, 2009 | 10.59 | 10.91 | 10.59 | 10.91 | 467 | +0.31(+2.94%) |
Aug 27, 2009 | 10.47 | 10.60 | 10.60 | 10.60 | 622 | -0.08(-0.78%) |
Aug 26, 2009 | 10.76 | 10.76 | 10.68 | 10.68 | 471 | -0.54(-4.84%) |
Aug 25, 2009 | 11.22 | 11.22 | 11.22 | 11.22 | 155 | +0.55(+5.19%) |
Aug 24, 2009 | 10.80 | 10.82 | 10.60 | 10.67 | 9,330 | -0.13(-1.17%) |
Aug 21, 2009 | 10.60 | 10.92 | 10.60 | 10.80 | 778 | -0.12(-1.12%) |
Aug 19, 2009 | 10.92 | 10.92 | 10.92 | 10.92 | 622 | -0.61(-5.31%) |
Aug 14, 2009 | 11.59 | 11.53 | 11.53 | 11.53 | 1,868 | -0.59(-4.89%) |
Aug 13, 2009 | 11.40 | 12.12 | 10.60 | 12.12 | 544 | +1.53(+14.39%) |
Aug 12, 2009 | 11.08 | 11.08 | 10.60 | 10.60 | 1,595 | -0.32(-2.94%) |
Aug 07, 2009 | 11.56 | 10.92 | 10.92 | 10.92 | 3,113 | -0.62(-5.40%) |
Aug 06, 2009 | 11.07 | 11.54 | 11.07 | 11.54 | 1,268 | +0.98(+9.24%) |
Aug 05, 2009 | 10.57 | 10.57 | 10.57 | 10.57 | 311 | +0.00(+0.01%) |
Aug 04, 2009 | 9.638 | 10.56 | 9.638 | 10.56 | 624 | +0.31(+3.03%) |
Aug 03, 2009 | 9.795 | 10.25 | 9.795 | 10.25 | 368 | +0.46(+4.69%) |
Jul 31, 2009 | 9.795 | 9.795 | 9.795 | 9.795 | 311 | +0.00(+0.00%) |
Jul 27, 2009 | 9.795 | 9.795 | 9.795 | 9.795 | 1,712 | +0.00(+0.00%) |
Jul 24, 2009 | 9.795 | 9.795 | 9.795 | 9.795 | 622 | -0.16(-1.61%) |
Jul 23, 2009 | 9.795 | 9.955 | 9.795 | 9.955 | 778 | +0.16(+1.64%) |
Jul 21, 2009 | 9.763 | 9.795 | 9.795 | 9.795 | 4,359 | +0.17(+1.73%) |
Jul 20, 2009 | 9.634 | 9.634 | 9.628 | 9.628 | 1,089 | -0.01(-0.13%) |
Jul 17, 2009 | 9.612 | 9.641 | 9.612 | 9.641 | 3,461 | +0.19(+2.04%) |
Jul 16, 2009 | 9.621 | 9.621 | 9.448 | 9.448 | 1,556 | -0.19(-1.93%) |
Jul 15, 2009 | 9.634 | 9.634 | 9.634 | 9.634 | 1,245 | -0.22(-2.22%) |
Jul 14, 2009 | 9.634 | 9.859 | 9.634 | 9.853 | 2,378 | +0.31(+3.20%) |
Jul 13, 2009 | 9.628 | 9.634 | 9.506 | 9.548 | 1,245 | -0.08(-0.83%) |
Jul 10, 2009 | 9.634 | 9.634 | 9.474 | 9.628 | 2,726 | -0.01(-0.07%) |
Jul 09, 2009 | 9.634 | 9.634 | 9.634 | 9.634 | 311 | +0.04(+0.40%) |
Jul 08, 2009 | 9.249 | 9.596 | 9.249 | 9.596 | 1,639 | -0.04(-0.40%) |
Jul 07, 2009 | 9.313 | 9.955 | 9.313 | 9.634 | 2,346 | +0.42(+4.60%) |
Jul 06, 2009 | 9.474 | 9.570 | 9.210 | 9.210 | 2,324 | -0.42(-4.34%) |
Jul 02, 2009 | 9.634 | 9.634 | 9.621 | 9.628 | 1,491 | -0.13(-1.35%) |
Jul 01, 2009 | 9.634 | 9.760 | 9.300 | 9.760 | 4,301 | +0.51(+5.52%) |
Jun 29, 2009 | 9.249 | 9.249 | 9.249 | 9.249 | 311 | +0.00(+0.00%) |
Jun 26, 2009 | 9.249 | 9.249 | 9.249 | 9.249 | 177 | +0.24(+2.72%) |
Jun 25, 2009 | 9.313 | 9.313 | 9.004 | 9.004 | 3,113 | -0.37(-3.98%) |
Jun 24, 2009 | 9.381 | 9.384 | 9.377 | 9.377 | 1,089 | +0.06(+0.69%) |
Jun 23, 2009 | 9.320 | 9.377 | 9.313 | 9.313 | 934 | -0.31(-3.20%) |
Jun 19, 2009 | 9.596 | 9.621 | 9.621 | 9.621 | 1,712 | +0.00(+0.00%) |
Jun 18, 2009 | 9.589 | 9.621 | 9.313 | 9.621 | 3,881 | +0.64(+7.15%) |
Jun 17, 2009 | 9.474 | 9.609 | 8.350 | 8.979 | 15,837 | -0.55(-5.73%) |
Jun 16, 2009 | 9.307 | 9.628 | 9.307 | 9.525 | 2,226 | +0.21(+2.28%) |
Jun 15, 2009 | 9.602 | 9.602 | 9.313 | 9.313 | 16,788 | -0.28(-2.88%) |
Jun 12, 2009 | 9.589 | 9.589 | 9.589 | 9.589 | 467 | -0.04(-0.40%) |
Jun 11, 2009 | 9.634 | 9.634 | 9.377 | 9.628 | 1,863 | +0.25(+2.72%) |
Jun 10, 2009 | 9.373 | 9.373 | 9.373 | 9.373 | 155 | -0.26(-2.71%) |
Jun 09, 2009 | 9.634 | 9.638 | 9.313 | 9.634 | 6,539 | +0.00(+0.00%) |
Jun 08, 2009 | 9.955 | 9.955 | 9.384 | 9.634 | 4,359 | +0.13(+1.35%) |
Jun 05, 2009 | 9.634 | 10.12 | 9.365 | 9.506 | 20,761 | -0.15(-1.53%) |
Jun 04, 2009 | 9.634 | 9.795 | 9.576 | 9.654 | 7,628 | -0.42(-4.21%) |
Jun 03, 2009 | 10.08 | 10.08 | 10.08 | 10.08 | 1,887 | +0.12(+1.23%) |
Jun 02, 2009 | 9.943 | 9.955 | 9.795 | 9.955 | 1,891 | +0.32(+3.33%) |
Jun 01, 2009 | 10.05 | 10.23 | 9.634 | 9.634 | 3,115 | -0.42(-4.15%) |
May 29, 2009 | 10.28 | 10.28 | 10.05 | 10.05 | 2,624 | -0.16(-1.57%) |
May 28, 2009 | 10.21 | 10.21 | 10.21 | 10.21 | 1,089 | +0.00(+0.00%) |
May 27, 2009 | 10.24 | 10.24 | 10.21 | 10.21 | 3,288 | +0.00(+0.02%) |
May 26, 2009 | 9.994 | 10.23 | 9.988 | 10.21 | 1,354 | -0.06(-0.58%) |
May 22, 2009 | 10.27 | 10.27 | 10.27 | 10.27 | 311 | +0.21(+2.11%) |
May 20, 2009 | 10.28 | 10.06 | 10.06 | 10.06 | 1,556 | +0.00(+0.00%) |
May 19, 2009 | 10.06 | 10.08 | 10.06 | 10.06 | 1,268 | -0.24(-2.31%) |
May 18, 2009 | 10.30 | 10.30 | 10.28 | 10.30 | 622 | +0.00(+0.00%) |
May 15, 2009 | 10.28 | 10.30 | 10.28 | 10.30 | 557 | +0.08(+0.75%) |
May 14, 2009 | 10.15 | 10.28 | 10.15 | 10.22 | 843 | +0.07(+0.70%) |
May 13, 2009 | 10.28 | 10.28 | 10.15 | 10.15 | 2,136 | -0.18(-1.74%) |
May 12, 2009 | 10.33 | 10.33 | 10.28 | 10.33 | 1,323 | +0.03(+0.31%) |
May 11, 2009 | 10.33 | 10.33 | 10.02 | 10.30 | 2,226 | +0.32(+3.19%) |
May 08, 2009 | 10.34 | 10.34 | 9.977 | 9.977 | 4,812 | -0.40(-3.81%) |
May 07, 2009 | 10.28 | 10.37 | 10.28 | 10.37 | 1,866 | +0.10(+0.97%) |
May 06, 2009 | 10.28 | 10.28 | 10.02 | 10.27 | 5,385 | -0.00(-0.03%) |
May 05, 2009 | 9.988 | 10.28 | 9.988 | 10.28 | 2,453 | +0.26(+2.56%) |
May 04, 2009 | 10.33 | 10.35 | 10.02 | 10.02 | 5,295 | -0.33(-3.20%) |