Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.87 | 11.91 | 11.34 | 11.37 | 73,192 | -0.65(-5.41%) |
Apr 29, 2010 | 11.60 | 12.04 | 11.56 | 12.02 | 62,256 | +0.29(+2.47%) |
Apr 28, 2010 | 11.65 | 11.89 | 11.48 | 11.73 | 41,994 | +0.13(+1.12%) |
Apr 27, 2010 | 11.87 | 12.01 | 11.45 | 11.60 | 58,936 | -0.37(-3.09%) |
Apr 26, 2010 | 11.37 | 12.01 | 11.37 | 11.97 | 46,727 | +0.45(+3.91%) |
Apr 23, 2010 | 11.69 | 11.81 | 11.47 | 11.52 | 44,502 | -0.20(-1.71%) |
Apr 22, 2010 | 11.51 | 11.74 | 11.34 | 11.72 | 24,897 | +0.10(+0.86%) |
Apr 21, 2010 | 11.48 | 11.62 | 11.44 | 11.62 | 19,269 | +0.12(+1.04%) |
Apr 20, 2010 | 11.44 | 11.50 | 11.36 | 11.50 | 18,685 | +0.09(+0.79%) |
Apr 19, 2010 | 11.43 | 11.51 | 11.30 | 11.41 | 13,086 | -0.10(-0.87%) |
Apr 16, 2010 | 11.81 | 11.82 | 11.30 | 11.51 | 39,843 | -0.31(-2.62%) |
Apr 15, 2010 | 11.79 | 11.92 | 11.67 | 11.82 | 107,448 | +0.05(+0.42%) |
Apr 14, 2010 | 11.42 | 11.79 | 11.17 | 11.77 | 60,464 | +0.41(+3.61%) |
Apr 13, 2010 | 11.41 | 11.46 | 11.10 | 11.36 | 52,151 | -0.10(-0.87%) |
Apr 12, 2010 | 11.75 | 11.76 | 11.40 | 11.46 | 51,009 | -0.32(-2.72%) |
Apr 09, 2010 | 11.91 | 12.00 | 11.75 | 11.78 | 21,546 | -0.13(-1.09%) |
Apr 08, 2010 | 11.99 | 12.06 | 11.82 | 11.91 | 20,856 | -0.07(-0.58%) |
Apr 07, 2010 | 11.74 | 12.01 | 11.74 | 11.98 | 42,183 | +0.15(+1.27%) |
Apr 06, 2010 | 11.94 | 12.00 | 11.69 | 11.83 | 52,555 | -0.20(-1.66%) |
Apr 05, 2010 | 11.84 | 12.19 | 11.72 | 12.03 | 182,456 | +0.79(+7.03%) |
Apr 01, 2010 | 11.58 | 11.24 | 11.24 | 11.24 | 67,800 | -0.30(-2.60%) |
Mar 31, 2010 | 11.99 | 12.05 | 11.50 | 11.54 | 48,763 | -0.52(-4.31%) |
Mar 30, 2010 | 12.25 | 12.25 | 11.91 | 12.06 | 42,326 | +0.07(+0.58%) |
Mar 29, 2010 | 12.16 | 12.16 | 11.92 | 11.99 | 33,157 | -0.02(-0.17%) |
Mar 26, 2010 | 11.91 | 12.03 | 11.88 | 12.01 | 48,524 | +0.12(+1.01%) |
Mar 25, 2010 | 11.91 | 12.06 | 11.89 | 11.89 | 84,509 | +0.09(+0.76%) |
Mar 24, 2010 | 12.07 | 12.07 | 11.77 | 11.80 | 44,845 | -0.33(-2.72%) |
Mar 23, 2010 | 12.03 | 12.20 | 11.65 | 12.13 | 49,621 | +0.12(+1.00%) |
Mar 22, 2010 | 12.15 | 12.20 | 11.72 | 12.01 | 96,625 | -0.27(-2.20%) |
Mar 19, 2010 | 12.59 | 12.59 | 12.09 | 12.28 | 98,617 | -0.25(-2.00%) |
Mar 18, 2010 | 12.37 | 12.75 | 12.27 | 12.53 | 78,865 | +0.11(+0.89%) |
Mar 17, 2010 | 12.43 | 12.46 | 12.35 | 12.42 | 38,316 | -0.05(-0.40%) |
Mar 16, 2010 | 12.49 | 12.52 | 12.25 | 12.47 | 41,128 | -0.01(-0.08%) |
Mar 15, 2010 | 12.51 | 12.73 | 12.43 | 12.48 | 49,685 | -0.27(-2.12%) |
Mar 12, 2010 | 12.74 | 12.84 | 12.68 | 12.75 | 38,590 | +0.00(+0.00%) |
Mar 11, 2010 | 12.65 | 12.83 | 12.65 | 12.75 | 44,370 | -0.02(-0.16%) |
Mar 10, 2010 | 12.65 | 12.95 | 12.65 | 12.77 | 45,914 | +0.08(+0.63%) |
Mar 09, 2010 | 12.54 | 12.82 | 12.33 | 12.69 | 37,873 | +0.09(+0.71%) |
Mar 08, 2010 | 12.88 | 12.92 | 12.56 | 12.60 | 52,719 | -0.24(-1.87%) |
Mar 05, 2010 | 12.63 | 12.91 | 12.63 | 12.84 | 140,242 | +0.24(+1.90%) |
Mar 04, 2010 | 12.69 | 12.72 | 12.51 | 12.60 | 53,913 | -0.10(-0.79%) |
Mar 03, 2010 | 12.72 | 12.83 | 12.56 | 12.70 | 82,265 | +0.04(+0.32%) |
Mar 02, 2010 | 12.76 | 12.89 | 12.63 | 12.66 | 109,439 | -0.04(-0.31%) |
Mar 01, 2010 | 12.41 | 12.80 | 12.08 | 12.70 | 165,197 | +0.40(+3.25%) |
Feb 26, 2010 | 12.14 | 12.47 | 12.07 | 12.30 | 95,558 | +0.13(+1.07%) |
Feb 25, 2010 | 12.42 | 12.42 | 11.77 | 12.17 | 155,979 | -0.42(-3.34%) |
Feb 24, 2010 | 12.50 | 12.77 | 12.49 | 12.59 | 100,236 | +0.11(+0.88%) |
Feb 23, 2010 | 12.53 | 12.57 | 12.26 | 12.48 | 116,442 | -0.03(-0.24%) |
Feb 22, 2010 | 12.81 | 12.85 | 12.43 | 12.51 | 134,549 | -0.30(-2.34%) |
Feb 19, 2010 | 12.70 | 12.93 | 12.63 | 12.81 | 202,403 | +0.11(+0.87%) |
Feb 18, 2010 | 12.63 | 12.80 | 12.38 | 12.70 | 93,802 | +0.10(+0.79%) |
Feb 17, 2010 | 12.48 | 12.69 | 12.48 | 12.60 | 68,465 | +0.12(+0.96%) |
Feb 16, 2010 | 12.15 | 12.52 | 12.01 | 12.48 | 102,418 | +0.36(+2.97%) |
Feb 12, 2010 | 11.72 | 12.12 | 12.12 | 12.12 | 102,800 | +0.32(+2.71%) |
Feb 11, 2010 | 11.42 | 11.80 | 11.42 | 11.80 | 80,907 | +0.32(+2.79%) |
Feb 10, 2010 | 11.38 | 11.60 | 11.35 | 11.48 | 57,827 | +0.02(+0.17%) |
Feb 09, 2010 | 11.71 | 11.71 | 11.31 | 11.46 | 143,016 | -0.09(-0.78%) |
Feb 08, 2010 | 11.14 | 11.60 | 10.98 | 11.55 | 108,830 | +0.43(+3.87%) |
Feb 05, 2010 | 11.04 | 11.18 | 10.60 | 11.12 | 148,993 | +0.29(+2.68%) |
Feb 04, 2010 | 11.12 | 11.23 | 10.83 | 10.83 | 82,397 | -0.38(-3.39%) |
Feb 03, 2010 | 10.90 | 11.24 | 10.76 | 11.21 | 140,749 | +0.31(+2.84%) |
Feb 02, 2010 | 10.68 | 10.98 | 10.68 | 10.90 | 126,542 | +0.20(+1.87%) |