Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.78 | 10.85 | 10.53 | 10.57 | 92,431 | -0.20(-1.86%) |
Apr 29, 2010 | 10.78 | 10.93 | 10.70 | 10.77 | 117,816 | +0.00(+0.00%) |
Apr 28, 2010 | 10.83 | 10.99 | 10.60 | 10.77 | 78,581 | +0.17(+1.60%) |
Apr 27, 2010 | 11.10 | 11.28 | 10.57 | 10.60 | 82,501 | -0.96(-8.30%) |
Apr 26, 2010 | 11.55 | 11.66 | 11.50 | 11.56 | 635,374 | +0.06(+0.52%) |
Apr 23, 2010 | 11.41 | 11.56 | 11.38 | 11.50 | 390,397 | -0.21(-1.79%) |
Apr 22, 2010 | 11.35 | 11.74 | 11.25 | 11.71 | 404,697 | -0.15(-1.26%) |
Apr 21, 2010 | 11.90 | 11.95 | 11.76 | 11.86 | 914,446 | -0.29(-2.39%) |
Apr 20, 2010 | 12.19 | 12.25 | 12.07 | 12.15 | 93,228 | +0.05(+0.41%) |
Apr 19, 2010 | 11.98 | 12.10 | 11.92 | 12.10 | 51,364 | -0.11(-0.90%) |
Apr 16, 2010 | 12.67 | 12.75 | 12.08 | 12.21 | 55,493 | -0.29(-2.32%) |
Apr 15, 2010 | 12.44 | 12.70 | 12.44 | 12.50 | 67,293 | -0.05(-0.40%) |
Apr 14, 2010 | 12.56 | 12.62 | 12.50 | 12.55 | 39,321 | +0.02(+0.16%) |
Apr 13, 2010 | 12.58 | 12.64 | 12.44 | 12.53 | 52,339 | -0.06(-0.48%) |
Apr 12, 2010 | 12.59 | 12.67 | 12.46 | 12.59 | 37,093 | +0.19(+1.53%) |
Apr 09, 2010 | 12.05 | 12.44 | 12.05 | 12.40 | 86,706 | +0.32(+2.65%) |
Apr 08, 2010 | 11.97 | 12.14 | 11.81 | 12.08 | 100,888 | -0.12(-0.98%) |
Apr 07, 2010 | 12.26 | 12.38 | 12.16 | 12.20 | 74,656 | -0.29(-2.32%) |
Apr 06, 2010 | 12.35 | 12.56 | 12.35 | 12.49 | 59,836 | -0.31(-2.42%) |
Apr 05, 2010 | 12.74 | 12.90 | 12.74 | 12.80 | 40,852 | +0.00(+0.00%) |
Apr 01, 2010 | 12.80 | 12.80 | 12.80 | 0 | +0.23(+1.83%) | |
Mar 31, 2010 | 12.31 | 12.60 | 12.30 | 12.57 | 72,795 | +0.02(+0.16%) |
Mar 30, 2010 | 12.55 | 12.63 | 12.43 | 12.55 | 67,767 | -0.11(-0.87%) |
Mar 29, 2010 | 12.57 | 12.72 | 12.54 | 12.66 | 64,629 | +0.09(+0.72%) |
Mar 26, 2010 | 12.49 | 12.90 | 11.75 | 12.57 | 59,814 | +0.25(+2.03%) |
Mar 25, 2010 | 12.39 | 12.59 | 12.28 | 12.32 | 74,546 | +0.03(+0.24%) |
Mar 24, 2010 | 12.17 | 12.40 | 12.15 | 12.29 | 51,897 | -0.19(-1.52%) |
Mar 23, 2010 | 12.46 | 12.55 | 12.38 | 12.48 | 56,465 | +0.15(+1.22%) |
Mar 22, 2010 | 11.88 | 12.35 | 11.88 | 12.33 | 78,137 | +0.21(+1.73%) |
Mar 19, 2010 | 12.30 | 12.37 | 12.02 | 12.12 | 91,491 | -0.01(-0.08%) |
Mar 18, 2010 | 12.25 | 12.30 | 12.03 | 12.13 | 347,712 | -0.14(-1.14%) |
Mar 17, 2010 | 12.23 | 12.37 | 12.21 | 12.27 | 394,574 | +0.17(+1.40%) |
Mar 16, 2010 | 11.93 | 12.14 | 11.90 | 12.10 | 75,323 | +0.30(+2.54%) |
Mar 15, 2010 | 11.75 | 11.83 | 11.72 | 11.80 | 51,009 | -0.26(-2.16%) |
Mar 12, 2010 | 12.17 | 12.20 | 12.06 | 12.06 | 110,548 | -0.02(-0.17%) |
Mar 11, 2010 | 11.85 | 12.08 | 11.85 | 12.08 | 72,166 | -0.08(-0.66%) |
Mar 10, 2010 | 11.89 | 12.19 | 11.89 | 12.16 | 68,553 | +0.36(+3.05%) |
Mar 09, 2010 | 11.72 | 11.94 | 11.71 | 11.80 | 71,450 | -0.27(-2.24%) |
Mar 08, 2010 | 12.16 | 12.30 | 11.96 | 12.07 | 80,683 | -0.28(-2.27%) |
Mar 05, 2010 | 11.90 | 12.35 | 11.90 | 12.35 | 157,334 | +0.75(+6.47%) |
Mar 04, 2010 | 11.85 | 11.91 | 11.55 | 11.60 | 75,232 | -0.02(-0.17%) |
Mar 03, 2010 | 11.50 | 11.75 | 11.50 | 11.62 | 81,980 | +0.24(+2.11%) |
Mar 02, 2010 | 11.27 | 11.43 | 11.20 | 11.38 | 77,029 | +0.24(+2.15%) |
Mar 01, 2010 | 11.06 | 11.16 | 10.99 | 11.14 | 77,385 | +0.11(+1.00%) |
Feb 26, 2010 | 10.80 | 11.05 | 10.68 | 11.03 | 70,379 | +0.12(+1.10%) |
Feb 25, 2010 | 10.69 | 10.93 | 10.63 | 10.91 | 63,442 | +0.06(+0.55%) |
Feb 24, 2010 | 10.79 | 10.97 | 10.76 | 10.85 | 87,672 | +0.25(+2.36%) |
Feb 23, 2010 | 10.77 | 10.85 | 10.55 | 10.60 | 133,845 | -0.36(-3.28%) |
Feb 22, 2010 | 11.02 | 11.07 | 10.94 | 10.96 | 105,894 | +0.30(+2.81%) |
Feb 19, 2010 | 10.59 | 10.75 | 10.52 | 10.66 | 2,850,675 | +0.23(+2.21%) |
Feb 18, 2010 | 10.60 | 10.75 | 10.40 | 10.43 | 10,934,810 | -1.11(-9.62%) |
Feb 17, 2010 | 11.48 | 11.62 | 11.35 | 11.54 | 127,414 | +0.22(+1.94%) |
Feb 16, 2010 | 10.96 | 11.39 | 10.92 | 11.32 | 135,258 | +0.67(+6.29%) |
Feb 12, 2010 | 10.65 | 10.65 | 10.65 | 0 | -0.43(-3.88%) | |
Feb 11, 2010 | 11.01 | 11.14 | 10.76 | 11.08 | 92,669 | -0.26(-2.29%) |
Feb 10, 2010 | 11.28 | 11.44 | 11.14 | 11.34 | 1,247,548 | +0.32(+2.90%) |
Feb 09, 2010 | 10.88 | 11.23 | 10.74 | 11.02 | 202,115 | +0.70(+6.78%) |
Feb 08, 2010 | 10.46 | 10.68 | 10.32 | 10.32 | 79,173 | -0.23(-2.18%) |
Feb 05, 2010 | 10.85 | 10.96 | 10.22 | 10.55 | 130,896 | -0.31(-2.85%) |
Feb 04, 2010 | 11.26 | 11.26 | 10.86 | 10.86 | 122,077 | -0.97(-8.20%) |
Feb 03, 2010 | 11.97 | 12.06 | 11.70 | 11.83 | 131,299 | -0.34(-2.79%) |
Feb 02, 2010 | 12.00 | 12.27 | 12.00 | 12.17 | 293,146 | +0.29(+2.44%) |