Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.90 | 11.95 | 11.66 | 11.73 | 131,771 | +0.05(+0.43%) |
Apr 29, 2010 | 11.32 | 11.76 | 11.26 | 11.68 | 74,381 | +0.39(+3.45%) |
Apr 28, 2010 | 11.28 | 11.32 | 11.00 | 11.29 | 451,303 | +0.09(+0.80%) |
Apr 27, 2010 | 11.30 | 11.31 | 11.17 | 11.20 | 25,828 | -0.09(-0.80%) |
Apr 26, 2010 | 11.35 | 11.35 | 11.19 | 11.29 | 28,586 | +0.00(+0.00%) |
Apr 23, 2010 | 11.29 | 11.31 | 11.14 | 11.29 | 27,875 | +0.00(+0.00%) |
Apr 22, 2010 | 11.19 | 11.31 | 11.16 | 11.29 | 51,227 | -0.01(-0.09%) |
Apr 21, 2010 | 11.30 | 11.39 | 11.25 | 11.30 | 33,233 | +0.00(+0.00%) |
Apr 20, 2010 | 11.12 | 11.30 | 11.04 | 11.30 | 75,304 | +0.26(+2.36%) |
Apr 19, 2010 | 11.13 | 11.13 | 10.95 | 11.04 | 28,332 | -0.05(-0.45%) |
Apr 16, 2010 | 11.13 | 11.13 | 10.83 | 11.09 | 46,583 | +0.02(+0.18%) |
Apr 15, 2010 | 10.93 | 11.10 | 10.89 | 11.07 | 67,581 | +0.11(+1.00%) |
Apr 14, 2010 | 10.90 | 11.03 | 10.80 | 10.96 | 83,772 | +0.15(+1.39%) |
Apr 13, 2010 | 10.76 | 10.88 | 10.66 | 10.81 | 30,875 | +0.14(+1.31%) |
Apr 12, 2010 | 10.74 | 10.89 | 10.56 | 10.67 | 49,106 | -0.08(-0.74%) |
Apr 09, 2010 | 10.69 | 10.77 | 10.51 | 10.75 | 78,764 | +0.02(+0.19%) |
Apr 08, 2010 | 10.75 | 10.99 | 10.60 | 10.73 | 213,784 | +0.57(+5.61%) |
Apr 07, 2010 | 9.980 | 10.25 | 9.960 | 10.16 | 168,085 | +0.14(+1.40%) |
Apr 06, 2010 | 9.880 | 10.04 | 9.880 | 10.02 | 120,319 | +0.10(+1.01%) |
Apr 05, 2010 | 9.920 | 10.08 | 9.840 | 9.920 | 181,987 | +0.07(+0.71%) |
Apr 01, 2010 | 10.07 | 9.850 | 9.850 | 9.850 | 358,100 | -0.14(-1.40%) |
Mar 31, 2010 | 10.33 | 10.33 | 9.910 | 9.990 | 245,543 | -0.26(-2.54%) |
Mar 30, 2010 | 10.36 | 10.36 | 10.09 | 10.25 | 105,523 | +0.03(+0.29%) |
Mar 29, 2010 | 10.28 | 10.35 | 10.17 | 10.22 | 60,240 | +0.06(+0.59%) |
Mar 26, 2010 | 10.17 | 10.17 | 9.950 | 10.16 | 661,841 | +0.13(+1.30%) |
Mar 25, 2010 | 10.17 | 10.17 | 10.01 | 10.03 | 121,471 | +0.02(+0.20%) |
Mar 24, 2010 | 10.04 | 10.19 | 9.910 | 10.01 | 153,935 | +0.04(+0.40%) |
Mar 23, 2010 | 10.25 | 10.37 | 9.890 | 9.970 | 206,673 | -0.28(-2.73%) |
Mar 22, 2010 | 10.62 | 10.62 | 10.20 | 10.25 | 136,586 | -0.25(-2.38%) |
Mar 19, 2010 | 10.81 | 10.81 | 10.50 | 10.50 | 101,428 | -0.23(-2.14%) |
Mar 18, 2010 | 10.87 | 10.87 | 10.64 | 10.73 | 188,317 | -0.02(-0.19%) |
Mar 17, 2010 | 11.03 | 11.05 | 10.64 | 10.75 | 82,329 | -0.24(-2.18%) |
Mar 16, 2010 | 11.11 | 11.11 | 10.81 | 10.99 | 88,346 | -0.02(-0.18%) |
Mar 15, 2010 | 10.85 | 11.03 | 10.78 | 11.01 | 41,591 | +0.05(+0.46%) |
Mar 12, 2010 | 11.13 | 11.13 | 10.89 | 10.96 | 21,998 | -0.04(-0.36%) |
Mar 11, 2010 | 10.85 | 11.04 | 10.85 | 11.00 | 66,477 | +0.11(+1.01%) |
Mar 10, 2010 | 10.92 | 11.08 | 10.75 | 10.89 | 43,115 | -0.03(-0.27%) |
Mar 09, 2010 | 11.05 | 11.05 | 10.55 | 10.92 | 161,566 | -0.09(-0.82%) |
Mar 08, 2010 | 11.33 | 11.34 | 10.99 | 11.01 | 91,818 | -0.26(-2.31%) |
Mar 05, 2010 | 11.21 | 11.56 | 11.13 | 11.27 | 158,716 | +0.10(+0.90%) |
Mar 04, 2010 | 11.07 | 11.17 | 10.91 | 11.17 | 94,131 | +0.29(+2.67%) |
Mar 03, 2010 | 11.35 | 11.35 | 10.80 | 10.88 | 126,840 | -0.29(-2.60%) |
Mar 02, 2010 | 11.60 | 11.64 | 11.05 | 11.17 | 227,162 | -0.29(-2.53%) |
Mar 01, 2010 | 13.46 | 13.51 | 10.43 | 11.46 | 1,307,434 | -2.18(-15.98%) |
Feb 26, 2010 | 14.15 | 14.15 | 13.27 | 13.64 | 124,118 | -0.49(-3.47%) |
Feb 25, 2010 | 14.06 | 14.24 | 13.95 | 14.13 | 49,201 | -0.16(-1.12%) |
Feb 24, 2010 | 14.12 | 14.32 | 13.94 | 14.29 | 70,881 | +0.18(+1.28%) |
Feb 23, 2010 | 14.25 | 14.35 | 14.08 | 14.11 | 43,654 | -0.13(-0.91%) |
Feb 22, 2010 | 14.62 | 14.62 | 14.13 | 14.24 | 53,942 | -0.24(-1.66%) |
Feb 19, 2010 | 14.59 | 14.70 | 14.43 | 14.48 | 22,283 | -0.08(-0.55%) |
Feb 18, 2010 | 14.47 | 14.58 | 14.36 | 14.56 | 22,018 | +0.19(+1.32%) |
Feb 17, 2010 | 14.31 | 14.44 | 14.16 | 14.37 | 19,769 | +0.14(+0.98%) |
Feb 16, 2010 | 14.21 | 14.29 | 14.01 | 14.23 | 30,712 | +0.25(+1.79%) |
Feb 12, 2010 | 13.75 | 13.98 | 13.98 | 13.98 | 26,500 | +0.13(+0.94%) |
Feb 11, 2010 | 13.43 | 13.90 | 13.38 | 13.85 | 34,154 | +0.40(+2.97%) |
Feb 10, 2010 | 13.75 | 13.75 | 12.93 | 13.45 | 103,152 | -0.25(-1.82%) |
Feb 09, 2010 | 13.54 | 13.83 | 13.43 | 13.70 | 17,691 | +0.43(+3.24%) |
Feb 08, 2010 | 13.36 | 13.52 | 13.23 | 13.27 | 58,354 | -0.07(-0.52%) |
Feb 05, 2010 | 13.45 | 13.45 | 12.92 | 13.34 | 35,498 | -0.08(-0.60%) |
Feb 04, 2010 | 13.99 | 14.01 | 13.31 | 13.42 | 73,453 | -0.64(-4.55%) |
Feb 03, 2010 | 14.06 | 14.48 | 13.94 | 14.06 | 65,533 | -0.03(-0.21%) |
Feb 02, 2010 | 14.37 | 14.37 | 13.87 | 14.09 | 182,215 | -0.29(-2.02%) |