Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.97 | 12.05 | 11.45 | 11.46 | 694,754 | -0.49(-4.14%) |
Apr 29, 2010 | 11.58 | 11.97 | 11.50 | 11.95 | 600,274 | +0.46(+3.97%) |
Apr 28, 2010 | 11.40 | 11.55 | 11.36 | 11.49 | 480,023 | +0.17(+1.54%) |
Apr 27, 2010 | 11.77 | 11.78 | 11.30 | 11.32 | 700,262 | -0.54(-4.53%) |
Apr 26, 2010 | 11.66 | 12.00 | 11.63 | 11.86 | 514,349 | +0.19(+1.59%) |
Apr 23, 2010 | 11.51 | 11.69 | 11.37 | 11.67 | 514,690 | +0.19(+1.61%) |
Apr 22, 2010 | 11.03 | 11.54 | 10.99 | 11.49 | 958,558 | +0.35(+3.12%) |
Apr 21, 2010 | 11.07 | 11.14 | 10.94 | 11.14 | 434,845 | +0.06(+0.52%) |
Apr 20, 2010 | 10.91 | 11.20 | 10.79 | 11.08 | 707,175 | +0.33(+3.09%) |
Apr 19, 2010 | 10.78 | 10.84 | 10.53 | 10.75 | 360,142 | -0.10(-0.93%) |
Apr 16, 2010 | 10.90 | 10.98 | 10.73 | 10.85 | 322,128 | -0.09(-0.81%) |
Apr 15, 2010 | 10.96 | 11.05 | 10.91 | 10.94 | 287,422 | -0.07(-0.67%) |
Apr 14, 2010 | 10.91 | 11.01 | 10.83 | 11.01 | 261,249 | +0.15(+1.35%) |
Apr 13, 2010 | 10.84 | 10.88 | 10.75 | 10.86 | 261,630 | -0.03(-0.25%) |
Apr 12, 2010 | 10.71 | 10.94 | 10.68 | 10.89 | 849,695 | +0.21(+1.99%) |
Apr 09, 2010 | 10.59 | 10.69 | 10.56 | 10.68 | 325,601 | +0.08(+0.73%) |
Apr 08, 2010 | 10.67 | 10.72 | 10.57 | 10.60 | 488,246 | -0.14(-1.33%) |
Apr 07, 2010 | 10.79 | 10.86 | 10.66 | 10.74 | 312,181 | -0.11(-1.00%) |
Apr 06, 2010 | 10.65 | 10.88 | 10.65 | 10.85 | 481,107 | +0.17(+1.63%) |
Apr 05, 2010 | 10.56 | 10.75 | 10.46 | 10.68 | 372,812 | +0.15(+1.39%) |
Apr 01, 2010 | 10.41 | 10.53 | 10.53 | 10.53 | 881,047 | +0.18(+1.75%) |
Mar 31, 2010 | 10.30 | 10.46 | 10.28 | 10.35 | 1,161,194 | -0.02(-0.15%) |
Mar 30, 2010 | 10.24 | 10.40 | 10.16 | 10.37 | 466,075 | +0.14(+1.40%) |
Mar 29, 2010 | 10.09 | 10.23 | 10.05 | 10.22 | 456,933 | +0.19(+1.93%) |
Mar 26, 2010 | 9.941 | 10.16 | 9.902 | 10.03 | 362,513 | +0.16(+1.61%) |
Mar 25, 2010 | 10.07 | 10.16 | 9.868 | 9.871 | 318,595 | -0.13(-1.31%) |
Mar 24, 2010 | 10.05 | 10.11 | 9.999 | 10.00 | 431,842 | -0.08(-0.81%) |
Mar 23, 2010 | 9.628 | 10.09 | 9.549 | 10.08 | 951,101 | +0.43(+4.44%) |
Mar 22, 2010 | 9.593 | 9.690 | 9.582 | 9.655 | 311,832 | +0.00(+0.04%) |
Mar 19, 2010 | 9.643 | 9.698 | 9.520 | 9.651 | 747,705 | +0.03(+0.36%) |
Mar 18, 2010 | 9.674 | 9.701 | 9.597 | 9.616 | 451,681 | -0.07(-0.72%) |
Mar 17, 2010 | 9.659 | 9.767 | 9.643 | 9.686 | 275,358 | +0.03(+0.28%) |
Mar 16, 2010 | 9.686 | 9.763 | 9.539 | 9.659 | 191,570 | -0.02(-0.16%) |
Mar 15, 2010 | 9.566 | 9.690 | 9.531 | 9.674 | 304,450 | -0.03(-0.32%) |
Mar 12, 2010 | 9.763 | 9.786 | 9.655 | 9.705 | 286,961 | -0.03(-0.36%) |
Mar 11, 2010 | 9.663 | 9.756 | 9.643 | 9.740 | 454,420 | -0.00(-0.04%) |
Mar 10, 2010 | 9.632 | 9.829 | 9.624 | 9.744 | 450,007 | +0.08(+0.84%) |
Mar 09, 2010 | 9.547 | 9.748 | 9.547 | 9.663 | 490,549 | +0.04(+0.44%) |
Mar 08, 2010 | 9.555 | 9.647 | 9.508 | 9.620 | 429,295 | +0.03(+0.36%) |
Mar 05, 2010 | 9.319 | 9.586 | 9.276 | 9.586 | 366,330 | +0.29(+3.16%) |
Mar 04, 2010 | 9.246 | 9.319 | 9.207 | 9.292 | 254,359 | +0.04(+0.46%) |
Mar 03, 2010 | 9.222 | 9.346 | 9.219 | 9.249 | 232,470 | +0.03(+0.38%) |
Mar 02, 2010 | 9.056 | 9.292 | 9.021 | 9.215 | 580,088 | +0.20(+2.23%) |
Mar 01, 2010 | 8.685 | 9.018 | 8.631 | 9.014 | 1,696,749 | +0.37(+4.24%) |
Feb 26, 2010 | 8.828 | 8.828 | 8.593 | 8.647 | 613,233 | -0.15(-1.67%) |
Feb 25, 2010 | 8.824 | 8.851 | 8.643 | 8.794 | 898,753 | -0.15(-1.68%) |
Feb 24, 2010 | 8.883 | 9.013 | 8.829 | 8.944 | 330,257 | +0.07(+0.74%) |
Feb 23, 2010 | 8.994 | 9.040 | 8.790 | 8.879 | 436,489 | -0.13(-1.49%) |
Feb 22, 2010 | 9.060 | 9.110 | 8.960 | 9.013 | 248,567 | +0.00(+0.04%) |
Feb 19, 2010 | 8.960 | 9.063 | 8.921 | 9.010 | 525,523 | +0.05(+0.56%) |
Feb 18, 2010 | 8.910 | 8.960 | 8.833 | 8.960 | 357,019 | +0.04(+0.47%) |
Feb 17, 2010 | 9.052 | 9.052 | 8.860 | 8.917 | 386,265 | -0.07(-0.81%) |
Feb 16, 2010 | 8.994 | 9.029 | 8.867 | 8.990 | 502,403 | +0.09(+1.04%) |
Feb 12, 2010 | 8.771 | 8.898 | 8.898 | 8.898 | 1,565,389 | +0.18(+2.07%) |
Feb 11, 2010 | 8.509 | 8.725 | 8.425 | 8.717 | 417,802 | +0.17(+1.98%) |
Feb 10, 2010 | 8.567 | 8.598 | 8.417 | 8.548 | 433,944 | -0.07(-0.85%) |
Feb 09, 2010 | 8.617 | 8.706 | 8.463 | 8.621 | 736,591 | +0.09(+1.08%) |
Feb 08, 2010 | 8.694 | 8.694 | 8.509 | 8.529 | 519,079 | -0.20(-2.25%) |
Feb 05, 2010 | 8.840 | 8.871 | 8.556 | 8.725 | 656,925 | -0.12(-1.35%) |
Feb 04, 2010 | 9.094 | 9.148 | 8.833 | 8.844 | 606,514 | -0.33(-3.57%) |
Feb 03, 2010 | 9.437 | 9.464 | 9.079 | 9.171 | 819,669 | -0.33(-3.44%) |
Feb 02, 2010 | 9.560 | 9.567 | 9.402 | 9.498 | 421,966 | +0.01(+0.10%) |