Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.97 | 12.01 | 11.68 | 11.68 | 471,701 | -0.36(-2.97%) |
Apr 29, 2010 | 11.72 | 12.04 | 11.67 | 12.04 | 339,445 | +0.42(+3.59%) |
Apr 28, 2010 | 11.82 | 11.82 | 11.61 | 11.62 | 616,744 | -0.23(-1.98%) |
Apr 27, 2010 | 11.88 | 12.20 | 11.82 | 11.85 | 231,849 | -0.10(-0.82%) |
Apr 26, 2010 | 12.02 | 12.11 | 11.94 | 11.95 | 430,930 | -0.12(-0.95%) |
Apr 23, 2010 | 12.12 | 12.14 | 11.99 | 12.07 | 155,618 | -0.08(-0.67%) |
Apr 22, 2010 | 11.87 | 12.24 | 11.85 | 12.15 | 472,367 | -0.06(-0.45%) |
Apr 21, 2010 | 12.11 | 12.20 | 12.03 | 12.20 | 187,901 | +0.10(+0.81%) |
Apr 20, 2010 | 11.99 | 12.11 | 11.88 | 12.11 | 266,488 | +0.18(+1.54%) |
Apr 19, 2010 | 11.63 | 11.98 | 11.61 | 11.92 | 409,224 | +0.11(+0.94%) |
Apr 16, 2010 | 11.94 | 12.22 | 11.76 | 11.81 | 424,542 | -0.12(-0.97%) |
Apr 15, 2010 | 12.05 | 12.14 | 11.92 | 11.93 | 358,865 | -0.10(-0.85%) |
Apr 14, 2010 | 11.91 | 12.04 | 11.74 | 12.03 | 387,655 | +0.17(+1.47%) |
Apr 13, 2010 | 11.85 | 11.98 | 11.77 | 11.85 | 245,716 | -0.03(-0.25%) |
Apr 12, 2010 | 11.91 | 11.98 | 11.85 | 11.88 | 177,630 | +0.02(+0.18%) |
Apr 09, 2010 | 11.81 | 11.98 | 11.73 | 11.86 | 260,898 | +0.05(+0.40%) |
Apr 08, 2010 | 11.76 | 11.85 | 11.68 | 11.82 | 372,673 | +0.06(+0.54%) |
Apr 07, 2010 | 11.99 | 12.02 | 11.71 | 11.75 | 484,499 | -0.23(-1.89%) |
Apr 06, 2010 | 11.25 | 12.01 | 11.25 | 11.98 | 1,708,811 | +0.82(+7.38%) |
Apr 05, 2010 | 11.02 | 11.17 | 11.02 | 11.16 | 237,982 | +0.15(+1.40%) |
Apr 01, 2010 | 10.99 | 11.00 | 11.00 | 11.00 | 369,262 | +0.04(+0.39%) |
Mar 31, 2010 | 10.91 | 11.05 | 10.91 | 10.96 | 345,718 | -0.02(-0.16%) |
Mar 30, 2010 | 10.87 | 11.00 | 10.87 | 10.98 | 416,096 | +0.09(+0.82%) |
Mar 29, 2010 | 10.68 | 10.90 | 10.65 | 10.89 | 307,290 | +0.22(+2.08%) |
Mar 26, 2010 | 10.78 | 10.82 | 10.64 | 10.66 | 261,050 | -0.11(-0.99%) |
Mar 25, 2010 | 10.90 | 10.99 | 10.76 | 10.77 | 178,435 | -0.09(-0.82%) |
Mar 24, 2010 | 10.99 | 11.02 | 10.82 | 10.86 | 179,765 | -0.14(-1.32%) |
Mar 23, 2010 | 10.90 | 11.05 | 10.85 | 11.01 | 271,182 | +0.08(+0.70%) |
Mar 22, 2010 | 10.74 | 10.95 | 10.72 | 10.93 | 276,736 | +0.09(+0.87%) |
Mar 19, 2010 | 10.92 | 10.94 | 10.83 | 10.84 | 552,479 | -0.03(-0.31%) |
Mar 18, 2010 | 10.90 | 10.95 | 10.81 | 10.87 | 218,010 | -0.04(-0.39%) |
Mar 17, 2010 | 10.86 | 10.99 | 10.86 | 10.91 | 176,995 | +0.04(+0.35%) |
Mar 16, 2010 | 10.90 | 10.91 | 10.78 | 10.87 | 216,715 | +0.02(+0.16%) |
Mar 15, 2010 | 10.81 | 10.95 | 10.72 | 10.86 | 644,347 | -0.05(-0.47%) |
Mar 12, 2010 | 10.76 | 10.91 | 10.76 | 10.91 | 453,238 | +0.13(+1.19%) |
Mar 11, 2010 | 10.57 | 10.78 | 10.52 | 10.78 | 431,882 | +0.14(+1.28%) |
Mar 10, 2010 | 10.73 | 10.81 | 10.63 | 10.64 | 353,302 | -0.12(-1.11%) |
Mar 09, 2010 | 10.54 | 10.90 | 10.53 | 10.76 | 520,451 | +0.16(+1.53%) |
Mar 08, 2010 | 10.44 | 10.61 | 10.32 | 10.60 | 345,636 | +0.14(+1.30%) |
Mar 05, 2010 | 10.31 | 10.50 | 10.15 | 10.46 | 436,387 | +0.22(+2.16%) |
Mar 04, 2010 | 10.24 | 10.29 | 10.11 | 10.24 | 750,607 | -0.01(-0.08%) |
Mar 03, 2010 | 10.39 | 10.41 | 10.21 | 10.25 | 855,711 | -0.06(-0.58%) |
Mar 02, 2010 | 10.51 | 10.55 | 10.26 | 10.31 | 1,016,197 | -0.14(-1.31%) |
Mar 01, 2010 | 10.41 | 10.49 | 10.29 | 10.45 | 658,892 | +0.04(+0.41%) |
Feb 26, 2010 | 10.50 | 10.61 | 10.40 | 10.40 | 547,977 | -0.08(-0.73%) |
Feb 25, 2010 | 10.53 | 10.66 | 10.45 | 10.48 | 798,222 | -0.12(-1.17%) |
Feb 24, 2010 | 9.979 | 10.76 | 9.842 | 10.61 | 1,752,994 | +0.72(+7.24%) |
Feb 23, 2010 | 9.872 | 9.953 | 9.787 | 9.889 | 727,973 | +0.01(+0.13%) |
Feb 22, 2010 | 9.868 | 9.885 | 9.761 | 9.876 | 250,256 | +0.06(+0.65%) |
Feb 19, 2010 | 9.812 | 9.889 | 9.768 | 9.812 | 206,777 | +0.01(+0.09%) |
Feb 18, 2010 | 9.642 | 9.808 | 9.565 | 9.804 | 362,466 | +0.19(+2.00%) |
Feb 17, 2010 | 9.638 | 9.714 | 9.523 | 9.612 | 211,725 | -0.05(-0.49%) |
Feb 16, 2010 | 9.484 | 9.693 | 9.378 | 9.659 | 541,246 | +0.31(+3.33%) |
Feb 12, 2010 | 9.288 | 9.348 | 9.348 | 9.348 | 744,156 | -0.02(-0.18%) |
Feb 11, 2010 | 9.280 | 9.378 | 9.169 | 9.365 | 414,752 | +0.09(+0.92%) |
Feb 10, 2010 | 9.625 | 9.625 | 9.241 | 9.280 | 1,032,802 | -0.35(-3.59%) |
Feb 09, 2010 | 9.621 | 9.719 | 9.433 | 9.625 | 361,521 | +0.09(+0.98%) |
Feb 08, 2010 | 9.591 | 9.667 | 9.450 | 9.531 | 214,186 | -0.04(-0.40%) |
Feb 05, 2010 | 9.531 | 9.578 | 9.390 | 9.569 | 312,918 | +0.04(+0.45%) |
Feb 04, 2010 | 9.727 | 9.829 | 9.523 | 9.527 | 347,222 | -0.25(-2.57%) |
Feb 03, 2010 | 9.791 | 9.825 | 9.765 | 9.778 | 479,157 | -0.01(-0.13%) |
Feb 02, 2010 | 10.19 | 10.19 | 9.744 | 9.791 | 603,430 | -0.37(-3.61%) |