Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.39 | 11.50 | 11.19 | 11.37 | 377,913 | -0.07(-0.57%) |
Apr 29, 2010 | 11.43 | 11.44 | 11.01 | 11.44 | 276,132 | +0.11(+0.96%) |
Apr 28, 2010 | 11.19 | 11.34 | 11.12 | 11.33 | 239,217 | +0.15(+1.36%) |
Apr 27, 2010 | 11.52 | 11.62 | 10.82 | 11.18 | 343,302 | -0.36(-3.10%) |
Apr 26, 2010 | 11.58 | 11.63 | 11.51 | 11.53 | 245,201 | -0.04(-0.37%) |
Apr 23, 2010 | 11.39 | 11.58 | 11.36 | 11.58 | 162,708 | +0.17(+1.52%) |
Apr 22, 2010 | 11.28 | 11.69 | 10.85 | 11.40 | 529,929 | +0.03(+0.29%) |
Apr 21, 2010 | 11.52 | 11.52 | 11.34 | 11.37 | 364,209 | -0.14(-1.22%) |
Apr 20, 2010 | 11.33 | 11.51 | 11.30 | 11.51 | 580,559 | +0.36(+3.21%) |
Apr 19, 2010 | 11.06 | 11.36 | 11.01 | 11.15 | 526,632 | +0.07(+0.59%) |
Apr 16, 2010 | 11.07 | 11.12 | 10.74 | 11.09 | 442,125 | +0.03(+0.29%) |
Apr 15, 2010 | 10.86 | 11.06 | 10.86 | 11.06 | 387,312 | +0.08(+0.69%) |
Apr 14, 2010 | 10.91 | 10.98 | 10.85 | 10.98 | 257,228 | +0.08(+0.75%) |
Apr 13, 2010 | 10.85 | 10.92 | 10.79 | 10.90 | 206,544 | +0.04(+0.40%) |
Apr 12, 2010 | 10.85 | 10.95 | 10.85 | 10.86 | 158,809 | -0.01(-0.10%) |
Apr 09, 2010 | 10.95 | 10.95 | 10.83 | 10.87 | 208,588 | -0.07(-0.64%) |
Apr 08, 2010 | 10.86 | 10.94 | 10.76 | 10.94 | 155,053 | +0.07(+0.67%) |
Apr 07, 2010 | 10.90 | 10.95 | 10.84 | 10.86 | 234,730 | -0.09(-0.81%) |
Apr 06, 2010 | 10.90 | 10.98 | 10.84 | 10.95 | 249,348 | +0.06(+0.60%) |
Apr 05, 2010 | 10.85 | 10.90 | 10.79 | 10.89 | 354,614 | +0.14(+1.26%) |
Apr 01, 2010 | 10.85 | 10.75 | 10.75 | 10.75 | 207,094 | -0.05(-0.45%) |
Mar 31, 2010 | 10.70 | 10.82 | 10.68 | 10.80 | 281,043 | +0.03(+0.30%) |
Mar 30, 2010 | 10.72 | 10.79 | 10.70 | 10.77 | 241,359 | +0.04(+0.40%) |
Mar 29, 2010 | 10.98 | 10.98 | 10.69 | 10.73 | 236,712 | +0.02(+0.15%) |
Mar 26, 2010 | 10.52 | 10.75 | 10.52 | 10.71 | 450,683 | +0.19(+1.80%) |
Mar 25, 2010 | 10.57 | 10.62 | 10.36 | 10.52 | 460,924 | -0.05(-0.46%) |
Mar 24, 2010 | 10.74 | 10.81 | 10.57 | 10.57 | 343,081 | -0.17(-1.57%) |
Mar 23, 2010 | 10.85 | 10.86 | 10.61 | 10.74 | 546,644 | -0.14(-1.25%) |
Mar 22, 2010 | 10.92 | 10.95 | 10.56 | 10.87 | 763,363 | -0.27(-2.39%) |
Mar 19, 2010 | 10.72 | 11.14 | 10.53 | 11.14 | 1,064,072 | +0.48(+4.48%) |
Mar 18, 2010 | 10.62 | 10.67 | 10.59 | 10.66 | 1,199,856 | +0.03(+0.31%) |
Mar 17, 2010 | 10.50 | 10.66 | 10.50 | 10.63 | 5,228,117 | -0.49(-4.39%) |
Mar 16, 2010 | 10.85 | 11.13 | 10.83 | 11.12 | 221,764 | +0.18(+1.64%) |
Mar 15, 2010 | 10.85 | 10.95 | 10.85 | 10.94 | 218,476 | +0.10(+0.90%) |
Mar 12, 2010 | 10.78 | 10.85 | 10.72 | 10.84 | 216,112 | +0.11(+1.06%) |
Mar 11, 2010 | 10.70 | 10.77 | 10.49 | 10.73 | 238,741 | -0.08(-0.70%) |
Mar 10, 2010 | 10.97 | 10.97 | 10.72 | 10.80 | 151,875 | +0.07(+0.61%) |
Mar 09, 2010 | 10.80 | 10.83 | 10.68 | 10.74 | 162,913 | +0.02(+0.15%) |
Mar 08, 2010 | 10.54 | 10.85 | 10.50 | 10.72 | 222,068 | +0.28(+2.70%) |
Mar 05, 2010 | 10.17 | 10.44 | 10.15 | 10.44 | 161,260 | +0.30(+2.94%) |
Mar 04, 2010 | 10.27 | 10.29 | 10.09 | 10.14 | 291,215 | -0.05(-0.48%) |
Mar 03, 2010 | 10.14 | 10.25 | 10.04 | 10.19 | 171,879 | +0.09(+0.86%) |
Mar 02, 2010 | 10.23 | 10.23 | 10.03 | 10.10 | 158,715 | -0.02(-0.21%) |
Mar 01, 2010 | 10.30 | 10.37 | 10.05 | 10.12 | 155,034 | -0.07(-0.64%) |
Feb 26, 2010 | 10.08 | 10.20 | 10.00 | 10.19 | 112,413 | +0.14(+1.40%) |
Feb 25, 2010 | 9.853 | 10.05 | 9.712 | 10.05 | 143,376 | +0.16(+1.65%) |
Feb 24, 2010 | 9.972 | 10.12 | 9.820 | 9.885 | 178,357 | -0.08(-0.76%) |
Feb 23, 2010 | 10.28 | 10.28 | 9.951 | 9.961 | 183,674 | -0.23(-2.24%) |
Feb 22, 2010 | 10.11 | 10.25 | 10.04 | 10.19 | 128,979 | +0.12(+1.18%) |
Feb 19, 2010 | 9.994 | 10.11 | 9.853 | 10.07 | 234,398 | -0.02(-0.16%) |
Feb 18, 2010 | 10.30 | 10.42 | 9.723 | 10.09 | 1,059,320 | -0.35(-3.38%) |
Feb 17, 2010 | 11.08 | 11.08 | 10.40 | 10.44 | 295,049 | -0.48(-4.42%) |
Feb 16, 2010 | 10.56 | 10.94 | 10.56 | 10.92 | 138,391 | +0.30(+2.86%) |
Feb 12, 2010 | 10.50 | 10.62 | 10.62 | 10.62 | 99,582 | +0.18(+1.77%) |
Feb 11, 2010 | 10.13 | 10.43 | 10.07 | 10.43 | 71,286 | +0.30(+3.00%) |
Feb 10, 2010 | 10.50 | 10.50 | 10.13 | 10.13 | 138,502 | -0.34(-3.21%) |
Feb 09, 2010 | 10.43 | 10.54 | 10.25 | 10.47 | 119,491 | +0.23(+2.28%) |
Feb 08, 2010 | 10.37 | 10.48 | 10.21 | 10.23 | 151,562 | -0.13(-1.26%) |
Feb 05, 2010 | 10.49 | 10.49 | 9.923 | 10.36 | 249,256 | -0.13(-1.24%) |
Feb 04, 2010 | 10.82 | 10.82 | 10.40 | 10.49 | 191,118 | -0.42(-3.88%) |
Feb 03, 2010 | 10.99 | 11.08 | 10.90 | 10.92 | 328,494 | -0.10(-0.93%) |
Feb 02, 2010 | 10.81 | 11.07 | 10.71 | 11.02 | 271,552 | +0.34(+3.23%) |