Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.63 | 13.20 | 12.46 | 12.62 | 506,230 | +0.26(+2.11%) |
Apr 29, 2010 | 12.17 | 12.41 | 12.16 | 12.36 | 204,421 | +0.25(+2.07%) |
Apr 28, 2010 | 12.13 | 12.20 | 11.96 | 12.11 | 73,445 | +0.01(+0.12%) |
Apr 27, 2010 | 11.96 | 12.27 | 11.96 | 12.09 | 70,156 | -0.16(-1.33%) |
Apr 26, 2010 | 12.27 | 12.28 | 12.04 | 12.25 | 72,679 | +0.00(+0.04%) |
Apr 23, 2010 | 12.13 | 12.26 | 12.05 | 12.25 | 159,673 | +0.20(+1.63%) |
Apr 22, 2010 | 11.51 | 12.09 | 11.51 | 12.05 | 201,397 | +0.48(+4.17%) |
Apr 21, 2010 | 11.31 | 11.60 | 11.31 | 11.57 | 135,973 | +0.27(+2.40%) |
Apr 20, 2010 | 11.34 | 11.49 | 11.24 | 11.30 | 422,906 | +0.04(+0.35%) |
Apr 19, 2010 | 11.35 | 11.47 | 11.23 | 11.26 | 104,075 | -0.08(-0.69%) |
Apr 16, 2010 | 11.55 | 11.57 | 11.33 | 11.34 | 190,915 | -0.21(-1.83%) |
Apr 15, 2010 | 11.56 | 11.74 | 11.52 | 11.55 | 125,460 | +0.00(+0.00%) |
Apr 14, 2010 | 11.56 | 11.78 | 11.34 | 11.55 | 276,047 | -0.11(-0.93%) |
Apr 13, 2010 | 11.57 | 11.92 | 11.26 | 11.66 | 918,456 | -0.48(-3.97%) |
Apr 12, 2010 | 11.99 | 12.16 | 11.95 | 12.14 | 65,296 | +0.15(+1.27%) |
Apr 09, 2010 | 11.82 | 12.20 | 11.82 | 11.99 | 24,378 | -0.12(-1.02%) |
Apr 08, 2010 | 12.04 | 12.25 | 11.96 | 12.11 | 63,732 | -0.03(-0.24%) |
Apr 07, 2010 | 11.97 | 12.21 | 11.91 | 12.14 | 74,224 | +0.06(+0.49%) |
Apr 06, 2010 | 11.69 | 12.11 | 11.69 | 12.08 | 74,661 | +0.35(+2.98%) |
Apr 05, 2010 | 11.54 | 11.81 | 11.51 | 11.73 | 82,505 | +0.20(+1.71%) |
Apr 01, 2010 | 11.36 | 11.54 | 11.54 | 11.54 | 99,115 | +0.28(+2.49%) |
Mar 31, 2010 | 11.52 | 11.61 | 11.25 | 11.26 | 138,956 | -0.31(-2.68%) |
Mar 30, 2010 | 11.60 | 11.62 | 11.41 | 11.57 | 59,706 | +0.01(+0.13%) |
Mar 29, 2010 | 11.89 | 11.94 | 11.33 | 11.55 | 147,249 | -0.34(-2.90%) |
Mar 26, 2010 | 11.86 | 11.95 | 11.80 | 11.90 | 79,977 | +0.12(+1.02%) |
Mar 25, 2010 | 11.86 | 11.95 | 11.77 | 11.77 | 122,137 | +0.03(+0.25%) |
Mar 24, 2010 | 11.57 | 11.89 | 11.57 | 11.75 | 173,540 | +0.18(+1.54%) |
Mar 23, 2010 | 11.33 | 11.57 | 11.32 | 11.57 | 167,382 | +0.26(+2.26%) |
Mar 22, 2010 | 11.17 | 11.31 | 11.13 | 11.31 | 93,772 | +0.06(+0.56%) |
Mar 19, 2010 | 11.22 | 11.40 | 11.09 | 11.25 | 155,549 | +0.07(+0.65%) |
Mar 18, 2010 | 11.07 | 11.22 | 10.95 | 11.18 | 72,768 | +0.13(+1.22%) |
Mar 17, 2010 | 10.93 | 11.21 | 10.85 | 11.04 | 189,611 | +0.13(+1.15%) |
Mar 16, 2010 | 10.93 | 10.94 | 10.85 | 10.92 | 74,916 | +0.07(+0.67%) |
Mar 15, 2010 | 10.85 | 10.90 | 10.84 | 10.84 | 156,276 | +0.01(+0.13%) |
Mar 12, 2010 | 10.85 | 10.91 | 10.73 | 10.83 | 60,467 | +0.08(+0.72%) |
Mar 11, 2010 | 10.80 | 10.85 | 10.74 | 10.75 | 63,414 | -0.05(-0.45%) |
Mar 10, 2010 | 10.90 | 10.94 | 10.65 | 10.80 | 82,059 | -0.10(-0.93%) |
Mar 09, 2010 | 10.94 | 11.04 | 10.88 | 10.90 | 72,921 | -0.03(-0.26%) |
Mar 08, 2010 | 10.79 | 11.05 | 10.71 | 10.93 | 73,224 | +0.17(+1.61%) |
Mar 05, 2010 | 10.52 | 10.78 | 10.29 | 10.76 | 74,433 | +0.32(+3.10%) |
Mar 04, 2010 | 10.33 | 10.51 | 10.23 | 10.43 | 63,628 | +0.18(+1.74%) |
Mar 03, 2010 | 10.64 | 10.64 | 10.25 | 10.26 | 119,835 | -0.30(-2.88%) |
Mar 02, 2010 | 11.02 | 11.02 | 10.52 | 10.56 | 119,089 | -0.40(-3.65%) |
Mar 01, 2010 | 10.69 | 11.03 | 10.65 | 10.96 | 66,262 | +0.32(+3.04%) |
Feb 26, 2010 | 10.49 | 10.76 | 10.34 | 10.64 | 75,532 | +0.13(+1.19%) |
Feb 25, 2010 | 10.33 | 10.56 | 10.32 | 10.51 | 40,761 | +0.04(+0.41%) |
Feb 24, 2010 | 10.44 | 10.49 | 10.30 | 10.47 | 98,356 | +0.10(+0.93%) |
Feb 23, 2010 | 10.53 | 10.68 | 10.37 | 10.37 | 106,340 | -0.20(-1.92%) |
Feb 22, 2010 | 10.61 | 10.68 | 10.46 | 10.57 | 79,166 | +0.00(+0.00%) |
Feb 19, 2010 | 10.57 | 10.62 | 10.37 | 10.57 | 45,261 | +0.01(+0.14%) |
Feb 18, 2010 | 10.69 | 10.76 | 10.51 | 10.56 | 67,539 | -0.18(-1.66%) |
Feb 17, 2010 | 10.26 | 10.82 | 10.23 | 10.74 | 80,091 | +0.54(+5.35%) |
Feb 16, 2010 | 10.23 | 10.41 | 10.13 | 10.19 | 35,553 | +0.07(+0.67%) |
Feb 12, 2010 | 9.783 | 10.13 | 10.13 | 10.13 | 42,515 | +0.23(+2.34%) |
Feb 11, 2010 | 9.735 | 9.899 | 9.644 | 9.894 | 33,661 | +0.23(+2.40%) |
Feb 10, 2010 | 9.610 | 9.677 | 9.412 | 9.663 | 23,167 | +0.08(+0.80%) |
Feb 09, 2010 | 9.663 | 9.726 | 9.533 | 9.586 | 38,869 | +0.00(+0.05%) |
Feb 08, 2010 | 9.725 | 9.803 | 9.523 | 9.581 | 44,993 | -0.13(-1.29%) |
Feb 05, 2010 | 9.533 | 9.740 | 9.504 | 9.706 | 62,043 | +0.23(+2.44%) |
Feb 04, 2010 | 9.677 | 9.745 | 9.417 | 9.475 | 288,587 | -0.27(-2.72%) |
Feb 03, 2010 | 10.21 | 10.21 | 9.678 | 9.740 | 100,301 | -0.53(-5.16%) |
Feb 02, 2010 | 9.764 | 10.39 | 9.762 | 10.27 | 119,149 | +0.47(+4.77%) |