Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.53 | 11.64 | 11.53 | 11.64 | 12,537 | +0.05(+0.40%) |
Apr 29, 2010 | 11.54 | 11.59 | 11.54 | 11.59 | 18,956 | +0.06(+0.54%) |
Apr 28, 2010 | 11.53 | 11.54 | 11.46 | 11.53 | 18,443 | +0.02(+0.14%) |
Apr 27, 2010 | 11.51 | 11.55 | 11.45 | 11.51 | 32,703 | -0.04(-0.34%) |
Apr 26, 2010 | 11.57 | 11.57 | 11.55 | 11.55 | 4,173 | -0.02(-0.20%) |
Apr 23, 2010 | 11.59 | 11.59 | 11.57 | 11.57 | 1,041 | -0.01(-0.07%) |
Apr 22, 2010 | 11.58 | 11.58 | 11.58 | 11.58 | 128 | -0.01(-0.07%) |
Apr 21, 2010 | 11.36 | 11.59 | 11.36 | 11.59 | 31,803 | +0.05(+0.40%) |
Apr 20, 2010 | 11.54 | 11.55 | 11.54 | 11.54 | 6,822 | +0.04(+0.34%) |
Apr 19, 2010 | 11.46 | 11.50 | 11.39 | 11.50 | 7,077 | -0.03(-0.27%) |
Apr 15, 2010 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | +0.02(+0.18%) |
Apr 14, 2010 | 11.40 | 11.54 | 11.40 | 11.51 | 18,751 | +0.07(+0.57%) |
Apr 13, 2010 | 11.51 | 11.52 | 11.40 | 11.45 | 9,743 | -0.12(-1.08%) |
Apr 12, 2010 | 11.51 | 11.57 | 11.44 | 11.57 | 14,933 | +0.05(+0.41%) |
Apr 09, 2010 | 11.47 | 11.60 | 11.44 | 11.53 | 5,528 | +0.02(+0.14%) |
Apr 07, 2010 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | +0.04(+0.34%) |
Apr 06, 2010 | 11.63 | 11.63 | 11.47 | 11.47 | 16,035 | -0.07(-0.60%) |
Apr 05, 2010 | 11.61 | 11.61 | 11.54 | 11.54 | 8,619 | +0.03(+0.26%) |
Apr 01, 2010 | 11.62 | 11.51 | 11.51 | 11.51 | 27,163 | +0.11(+0.96%) |
Mar 31, 2010 | 11.46 | 11.46 | 11.34 | 11.40 | 16,576 | +0.01(+0.06%) |
Mar 30, 2010 | 11.42 | 11.42 | 11.35 | 11.39 | 21,706 | -0.04(-0.34%) |
Mar 29, 2010 | 11.43 | 11.43 | 11.40 | 11.43 | 16,835 | +0.00(+0.00%) |
Mar 26, 2010 | 11.46 | 11.50 | 11.33 | 11.43 | 23,460 | -0.06(-0.54%) |
Mar 25, 2010 | 11.50 | 11.50 | 11.36 | 11.50 | 12,807 | +0.02(+0.20%) |
Mar 24, 2010 | 11.49 | 11.50 | 11.47 | 11.47 | 12,401 | -0.02(-0.14%) |
Mar 23, 2010 | 11.47 | 11.49 | 11.45 | 11.49 | 5,509 | -0.02(-0.20%) |
Mar 22, 2010 | 11.51 | 11.55 | 11.51 | 11.51 | 20,024 | +0.04(+0.34%) |
Mar 19, 2010 | 11.51 | 11.51 | 11.46 | 11.47 | 24,469 | -0.02(-0.20%) |
Mar 18, 2010 | 11.46 | 11.50 | 11.45 | 11.50 | 5,637 | +0.04(+0.34%) |
Mar 17, 2010 | 11.36 | 11.51 | 11.29 | 11.46 | 14,995 | +0.02(+0.20%) |
Mar 16, 2010 | 11.46 | 11.46 | 11.43 | 11.43 | 4,100 | -0.05(-0.45%) |
Mar 15, 2010 | 11.47 | 11.50 | 11.46 | 11.49 | 14,158 | +0.01(+0.11%) |
Mar 12, 2010 | 11.51 | 11.51 | 11.47 | 11.47 | 1,409 | -0.04(-0.34%) |
Mar 11, 2010 | 11.41 | 11.51 | 11.41 | 11.51 | 11,176 | +0.05(+0.46%) |
Mar 10, 2010 | 11.51 | 11.51 | 11.36 | 11.46 | 19,732 | -0.05(-0.39%) |
Mar 09, 2010 | 11.41 | 11.50 | 11.32 | 11.50 | 6,724 | +0.09(+0.82%) |
Mar 08, 2010 | 11.46 | 11.49 | 11.41 | 11.41 | 9,737 | -0.02(-0.20%) |
Mar 05, 2010 | 11.43 | 11.46 | 11.43 | 11.43 | 27,817 | +0.00(+0.00%) |
Mar 04, 2010 | 11.43 | 11.43 | 11.43 | 11.43 | 5,253 | +0.02(+0.14%) |
Mar 03, 2010 | 11.43 | 11.43 | 11.42 | 11.42 | 2,308 | -0.01(-0.07%) |
Mar 02, 2010 | 11.59 | 11.59 | 11.42 | 11.43 | 6,980 | -0.01(-0.07%) |
Mar 01, 2010 | 11.39 | 11.43 | 11.32 | 11.43 | 10,173 | +0.03(+0.27%) |
Feb 26, 2010 | 11.40 | 11.40 | 11.31 | 11.40 | 23,702 | +0.00(+0.00%) |
Feb 25, 2010 | 11.25 | 11.40 | 11.25 | 11.40 | 7,703 | +0.11(+0.97%) |
Feb 24, 2010 | 11.17 | 11.39 | 11.17 | 11.29 | 15,376 | -0.01(-0.07%) |
Feb 23, 2010 | 11.25 | 11.43 | 11.17 | 11.30 | 27,394 | +0.02(+0.21%) |
Feb 22, 2010 | 11.33 | 11.33 | 11.25 | 11.28 | 10,172 | -0.09(-0.80%) |
Feb 19, 2010 | 11.32 | 11.39 | 11.32 | 11.37 | 15,349 | -0.00(-0.02%) |
Feb 18, 2010 | 11.37 | 11.43 | 11.25 | 11.37 | 28,443 | +0.00(+0.00%) |
Feb 17, 2010 | 12.07 | 12.07 | 11.29 | 11.37 | 22,204 | -0.02(-0.14%) |
Feb 16, 2010 | 11.36 | 11.43 | 11.33 | 11.39 | 14,760 | +0.02(+0.21%) |
Feb 12, 2010 | 11.36 | 11.36 | 11.36 | 11.36 | 3,587 | -0.05(-0.48%) |
Feb 11, 2010 | 11.41 | 11.42 | 11.40 | 11.42 | 8,392 | +0.06(+0.55%) |
Feb 10, 2010 | 11.36 | 11.36 | 11.29 | 11.36 | 7,598 | -0.07(-0.62%) |
Feb 09, 2010 | 11.39 | 11.45 | 11.36 | 11.43 | 3,427 | +0.00(+0.00%) |
Feb 08, 2010 | 11.43 | 11.43 | 11.43 | 11.43 | 128 | +0.03(+0.29%) |
Feb 05, 2010 | 11.45 | 11.46 | 11.38 | 11.39 | 11,166 | -0.03(-0.29%) |
Feb 04, 2010 | 11.42 | 11.43 | 11.36 | 11.43 | 6,714 | -0.02(-0.20%) |
Feb 03, 2010 | 11.46 | 11.46 | 11.38 | 11.45 | 3,579 | +0.02(+0.20%) |
Feb 02, 2010 | 11.42 | 11.43 | 11.34 | 11.43 | 2,211 | +0.08(+0.69%) |