Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.51 | 11.60 | 10.85 | 10.85 | 97,083 | -0.70(-6.06%) |
Apr 29, 2010 | 11.46 | 11.65 | 11.17 | 11.55 | 95,466 | +0.21(+1.85%) |
Apr 28, 2010 | 11.59 | 11.64 | 11.01 | 11.34 | 143,311 | -0.17(-1.48%) |
Apr 27, 2010 | 11.66 | 12.50 | 11.46 | 11.51 | 188,171 | -0.31(-2.62%) |
Apr 26, 2010 | 11.82 | 11.93 | 11.61 | 11.82 | 97,369 | -0.01(-0.08%) |
Apr 23, 2010 | 11.81 | 11.96 | 11.57 | 11.83 | 55,461 | -0.03(-0.25%) |
Apr 22, 2010 | 11.38 | 11.87 | 11.32 | 11.86 | 62,069 | +0.26(+2.24%) |
Apr 21, 2010 | 11.60 | 11.64 | 11.34 | 11.60 | 88,745 | +0.08(+0.69%) |
Apr 20, 2010 | 11.43 | 11.58 | 11.30 | 11.52 | 72,223 | +0.21(+1.86%) |
Apr 19, 2010 | 11.26 | 11.48 | 11.02 | 11.31 | 89,031 | +0.00(+0.00%) |
Apr 16, 2010 | 11.53 | 11.62 | 11.26 | 11.31 | 86,854 | -0.25(-2.16%) |
Apr 15, 2010 | 11.55 | 11.68 | 11.42 | 11.56 | 106,661 | +0.01(+0.09%) |
Apr 14, 2010 | 11.31 | 11.58 | 11.20 | 11.55 | 110,513 | +0.29(+2.58%) |
Apr 13, 2010 | 11.38 | 11.57 | 11.17 | 11.26 | 49,819 | -0.13(-1.14%) |
Apr 12, 2010 | 11.48 | 11.62 | 11.28 | 11.39 | 55,043 | -0.14(-1.21%) |
Apr 09, 2010 | 11.46 | 11.54 | 11.29 | 11.53 | 48,325 | +0.11(+0.96%) |
Apr 08, 2010 | 11.51 | 11.54 | 11.12 | 11.42 | 92,887 | -0.13(-1.13%) |
Apr 07, 2010 | 11.68 | 11.88 | 11.45 | 11.55 | 98,668 | -0.11(-0.94%) |
Apr 06, 2010 | 11.78 | 11.89 | 11.49 | 11.66 | 43,651 | -0.05(-0.43%) |
Apr 05, 2010 | 11.21 | 11.72 | 11.07 | 11.71 | 87,464 | +0.61(+5.50%) |
Apr 01, 2010 | 11.20 | 11.10 | 11.10 | 11.10 | 104,800 | -0.07(-0.63%) |
Mar 31, 2010 | 11.48 | 11.83 | 11.14 | 11.17 | 109,640 | -0.34(-2.95%) |
Mar 30, 2010 | 11.22 | 11.68 | 11.00 | 11.51 | 110,730 | +0.34(+3.04%) |
Mar 29, 2010 | 11.22 | 11.45 | 11.00 | 11.17 | 81,889 | -0.04(-0.36%) |
Mar 26, 2010 | 11.34 | 11.77 | 11.20 | 11.21 | 89,489 | -0.10(-0.88%) |
Mar 25, 2010 | 11.34 | 11.83 | 11.09 | 11.31 | 80,741 | +0.02(+0.18%) |
Mar 24, 2010 | 11.60 | 11.72 | 11.27 | 11.29 | 122,683 | -0.43(-3.67%) |
Mar 23, 2010 | 11.43 | 11.86 | 11.40 | 11.72 | 141,213 | +0.27(+2.36%) |
Mar 22, 2010 | 11.14 | 11.75 | 11.00 | 11.45 | 130,367 | +0.17(+1.51%) |
Mar 19, 2010 | 12.10 | 12.10 | 11.27 | 11.28 | 199,783 | -0.73(-6.08%) |
Mar 18, 2010 | 11.83 | 12.19 | 11.58 | 12.01 | 96,343 | +0.24(+2.04%) |
Mar 17, 2010 | 11.88 | 11.99 | 11.67 | 11.77 | 87,020 | -0.03(-0.25%) |
Mar 16, 2010 | 11.52 | 11.83 | 11.35 | 11.80 | 76,145 | +0.32(+2.79%) |
Mar 15, 2010 | 11.43 | 11.69 | 11.36 | 11.48 | 98,786 | -0.02(-0.17%) |
Mar 12, 2010 | 11.61 | 11.92 | 11.34 | 11.50 | 65,863 | +0.01(+0.09%) |
Mar 11, 2010 | 11.33 | 11.63 | 11.05 | 11.49 | 81,504 | +0.07(+0.61%) |
Mar 10, 2010 | 11.38 | 11.93 | 11.31 | 11.42 | 145,148 | +0.01(+0.09%) |
Mar 09, 2010 | 11.05 | 11.49 | 11.05 | 11.41 | 99,396 | +0.33(+2.98%) |
Mar 08, 2010 | 11.13 | 11.23 | 11.01 | 11.08 | 105,032 | +0.00(+0.00%) |
Mar 05, 2010 | 10.97 | 11.41 | 10.92 | 11.08 | 115,847 | +0.25(+2.31%) |
Mar 04, 2010 | 10.84 | 11.10 | 10.77 | 10.83 | 66,042 | -0.01(-0.09%) |
Mar 03, 2010 | 11.05 | 11.23 | 10.77 | 10.84 | 150,742 | -0.20(-1.81%) |
Mar 02, 2010 | 11.08 | 11.18 | 10.98 | 11.04 | 169,955 | +0.02(+0.18%) |
Mar 01, 2010 | 11.06 | 11.25 | 10.77 | 11.02 | 107,128 | +0.10(+0.92%) |
Feb 26, 2010 | 11.24 | 11.38 | 10.88 | 10.92 | 168,343 | -0.34(-3.02%) |
Feb 25, 2010 | 10.47 | 11.51 | 10.36 | 11.26 | 436,033 | +0.50(+4.65%) |
Feb 24, 2010 | 9.900 | 10.89 | 9.860 | 10.76 | 286,850 | +0.88(+8.91%) |
Feb 23, 2010 | 9.820 | 9.950 | 9.740 | 9.880 | 129,650 | +0.04(+0.41%) |
Feb 22, 2010 | 9.840 | 9.950 | 9.730 | 9.840 | 69,936 | +0.03(+0.31%) |
Feb 19, 2010 | 9.880 | 9.940 | 9.750 | 9.810 | 54,842 | -0.09(-0.91%) |
Feb 18, 2010 | 9.940 | 9.940 | 9.650 | 9.900 | 53,138 | -0.02(-0.20%) |
Feb 17, 2010 | 9.880 | 9.930 | 9.670 | 9.920 | 129,598 | +0.14(+1.43%) |
Feb 16, 2010 | 9.550 | 9.780 | 9.460 | 9.780 | 133,115 | +0.34(+3.60%) |
Feb 12, 2010 | 9.590 | 9.440 | 9.440 | 9.440 | 162,600 | -0.11(-1.15%) |
Feb 11, 2010 | 9.100 | 9.570 | 9.000 | 9.550 | 126,418 | +0.45(+4.95%) |
Feb 10, 2010 | 9.370 | 9.370 | 8.970 | 9.100 | 114,583 | -0.13(-1.41%) |
Feb 09, 2010 | 9.750 | 9.750 | 9.010 | 9.230 | 220,920 | +0.05(+0.54%) |
Feb 08, 2010 | 9.490 | 9.500 | 9.090 | 9.180 | 209,734 | +0.38(+4.32%) |
Feb 05, 2010 | 9.000 | 9.000 | 8.420 | 8.800 | 98,624 | -0.20(-2.22%) |
Feb 04, 2010 | 9.420 | 9.510 | 8.510 | 9.000 | 150,389 | -0.40(-4.26%) |
Feb 03, 2010 | 9.200 | 9.880 | 9.000 | 9.400 | 209,200 | +0.69(+7.92%) |
Feb 02, 2010 | 8.620 | 8.920 | 8.600 | 8.710 | 77,209 | +0.11(+1.28%) |