Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.22 | 11.37 | 10.63 | 10.63 | 158,062 | -0.63(-5.60%) |
Apr 29, 2010 | 11.45 | 11.45 | 11.04 | 11.26 | 127,266 | -0.04(-0.35%) |
Apr 28, 2010 | 10.86 | 11.50 | 10.86 | 11.30 | 201,222 | +0.48(+4.44%) |
Apr 27, 2010 | 10.90 | 11.38 | 10.76 | 10.82 | 225,897 | -0.19(-1.73%) |
Apr 26, 2010 | 11.13 | 11.45 | 10.98 | 11.01 | 199,459 | -0.17(-1.52%) |
Apr 23, 2010 | 10.32 | 11.54 | 9.810 | 11.18 | 552,314 | -0.10(-0.89%) |
Apr 22, 2010 | 11.21 | 11.43 | 11.10 | 11.28 | 175,608 | -0.14(-1.23%) |
Apr 21, 2010 | 11.56 | 11.66 | 11.39 | 11.42 | 127,616 | -0.18(-1.55%) |
Apr 20, 2010 | 11.17 | 11.60 | 10.98 | 11.60 | 156,811 | +0.50(+4.50%) |
Apr 19, 2010 | 11.08 | 11.17 | 11.01 | 11.10 | 171,300 | +0.01(+0.09%) |
Apr 16, 2010 | 11.28 | 11.30 | 10.97 | 11.09 | 174,299 | -0.26(-2.29%) |
Apr 15, 2010 | 11.48 | 11.61 | 11.28 | 11.35 | 240,841 | -0.15(-1.30%) |
Apr 14, 2010 | 11.28 | 11.54 | 11.20 | 11.50 | 136,740 | +0.33(+2.95%) |
Apr 13, 2010 | 11.36 | 11.44 | 11.07 | 11.17 | 138,240 | -0.21(-1.85%) |
Apr 12, 2010 | 11.15 | 11.58 | 11.12 | 11.38 | 94,814 | +0.19(+1.70%) |
Apr 09, 2010 | 11.21 | 11.33 | 11.04 | 11.19 | 99,590 | -0.06(-0.53%) |
Apr 08, 2010 | 11.08 | 11.26 | 11.01 | 11.25 | 106,156 | +0.15(+1.35%) |
Apr 07, 2010 | 11.01 | 11.30 | 11.01 | 11.10 | 146,189 | +0.02(+0.18%) |
Apr 06, 2010 | 10.69 | 11.22 | 10.63 | 11.08 | 277,443 | +0.35(+3.26%) |
Apr 05, 2010 | 10.81 | 10.86 | 10.70 | 10.73 | 245,424 | +0.02(+0.19%) |
Apr 01, 2010 | 10.87 | 10.71 | 10.71 | 10.71 | 180,900 | -0.05(-0.46%) |
Mar 31, 2010 | 10.60 | 10.92 | 10.42 | 10.76 | 168,546 | +0.15(+1.41%) |
Mar 30, 2010 | 10.64 | 10.80 | 10.55 | 10.61 | 225,316 | -0.05(-0.47%) |
Mar 29, 2010 | 10.59 | 10.87 | 10.43 | 10.66 | 184,097 | +0.13(+1.23%) |
Mar 26, 2010 | 10.81 | 10.99 | 10.43 | 10.53 | 195,056 | -0.21(-1.96%) |
Mar 25, 2010 | 11.28 | 11.33 | 10.72 | 10.74 | 107,906 | -0.41(-3.68%) |
Mar 24, 2010 | 11.06 | 11.19 | 10.97 | 11.15 | 128,061 | +0.05(+0.45%) |
Mar 23, 2010 | 11.04 | 11.18 | 10.91 | 11.10 | 84,377 | +0.04(+0.36%) |
Mar 22, 2010 | 10.90 | 11.23 | 10.81 | 11.06 | 125,798 | +0.06(+0.55%) |
Mar 19, 2010 | 11.83 | 11.99 | 10.89 | 11.00 | 363,613 | -0.83(-7.02%) |
Mar 18, 2010 | 11.90 | 11.92 | 11.73 | 11.83 | 70,467 | -0.09(-0.76%) |
Mar 17, 2010 | 11.80 | 11.98 | 11.67 | 11.92 | 214,626 | +0.18(+1.53%) |
Mar 16, 2010 | 11.80 | 11.93 | 11.43 | 11.74 | 172,238 | -0.05(-0.42%) |
Mar 15, 2010 | 11.74 | 12.18 | 11.70 | 11.79 | 114,833 | -0.40(-3.28%) |
Mar 12, 2010 | 12.19 | 12.19 | 11.78 | 12.19 | 157,430 | +0.10(+0.83%) |
Mar 11, 2010 | 12.08 | 12.28 | 12.01 | 12.09 | 93,685 | -0.11(-0.90%) |
Mar 10, 2010 | 12.07 | 12.23 | 11.90 | 12.20 | 93,160 | +0.09(+0.74%) |
Mar 09, 2010 | 12.01 | 12.37 | 11.88 | 12.11 | 140,764 | -0.01(-0.08%) |
Mar 08, 2010 | 12.04 | 12.13 | 11.83 | 12.12 | 96,208 | +0.14(+1.17%) |
Mar 05, 2010 | 11.71 | 12.04 | 11.61 | 11.98 | 135,222 | +0.32(+2.74%) |
Mar 04, 2010 | 11.66 | 11.74 | 11.41 | 11.66 | 77,104 | +0.06(+0.52%) |
Mar 03, 2010 | 11.46 | 11.72 | 11.17 | 11.60 | 207,172 | +0.16(+1.40%) |
Mar 02, 2010 | 11.06 | 11.44 | 10.91 | 11.44 | 183,442 | +0.38(+3.44%) |
Mar 01, 2010 | 10.81 | 11.10 | 10.25 | 11.06 | 172,402 | +0.36(+3.36%) |
Feb 26, 2010 | 10.93 | 10.97 | 10.52 | 10.70 | 144,909 | -0.20(-1.83%) |
Feb 25, 2010 | 10.16 | 10.93 | 10.16 | 10.90 | 277,247 | +0.56(+5.42%) |
Feb 24, 2010 | 10.16 | 10.39 | 10.02 | 10.34 | 523,806 | +0.18(+1.77%) |
Feb 23, 2010 | 10.12 | 10.19 | 9.950 | 10.16 | 263,377 | -0.03(-0.29%) |
Feb 22, 2010 | 10.20 | 10.24 | 10.06 | 10.19 | 152,361 | -0.01(-0.10%) |
Feb 19, 2010 | 10.06 | 10.25 | 10.04 | 10.20 | 279,864 | +0.15(+1.49%) |
Feb 18, 2010 | 10.05 | 10.20 | 9.852 | 10.05 | 653,785 | -0.40(-3.83%) |
Feb 17, 2010 | 10.79 | 10.79 | 10.26 | 10.45 | 224,877 | +0.05(+0.48%) |
Feb 16, 2010 | 10.48 | 10.61 | 10.21 | 10.40 | 138,679 | +0.05(+0.48%) |
Feb 12, 2010 | 10.29 | 10.35 | 10.35 | 10.35 | 193,400 | -0.11(-1.05%) |
Feb 11, 2010 | 9.860 | 10.51 | 9.730 | 10.46 | 224,406 | +0.59(+5.98%) |
Feb 10, 2010 | 9.620 | 9.940 | 9.580 | 9.870 | 173,827 | +0.17(+1.75%) |
Feb 09, 2010 | 9.580 | 9.890 | 9.490 | 9.700 | 197,769 | +0.27(+2.86%) |
Feb 08, 2010 | 9.510 | 9.780 | 9.410 | 9.430 | 156,085 | -0.06(-0.63%) |
Feb 05, 2010 | 9.510 | 9.530 | 9.100 | 9.490 | 260,217 | -0.06(-0.63%) |
Feb 04, 2010 | 9.750 | 9.960 | 9.210 | 9.550 | 734,274 | -1.10(-10.33%) |
Feb 03, 2010 | 10.68 | 10.73 | 10.26 | 10.65 | 131,520 | -0.07(-0.70%) |
Feb 02, 2010 | 10.50 | 10.78 | 10.50 | 10.72 | 178,532 | +0.21(+1.95%) |