Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.87 | 11.93 | 11.69 | 11.69 | 1,772,245 | -0.19(-1.60%) |
Apr 29, 2010 | 11.85 | 11.97 | 11.72 | 11.88 | 704,881 | +0.15(+1.31%) |
Apr 28, 2010 | 11.79 | 11.93 | 11.60 | 11.73 | 1,101,716 | +0.05(+0.44%) |
Apr 27, 2010 | 11.93 | 12.03 | 11.62 | 11.68 | 1,561,039 | -0.35(-2.92%) |
Apr 26, 2010 | 11.99 | 12.25 | 11.90 | 12.03 | 1,685,686 | +0.09(+0.74%) |
Apr 23, 2010 | 11.75 | 11.96 | 11.65 | 11.94 | 830,475 | +0.23(+1.94%) |
Apr 22, 2010 | 11.42 | 11.73 | 11.28 | 11.71 | 808,710 | +0.10(+0.82%) |
Apr 21, 2010 | 11.37 | 11.66 | 11.29 | 11.62 | 1,634,267 | +0.24(+2.12%) |
Apr 20, 2010 | 11.44 | 11.52 | 11.24 | 11.38 | 871,828 | +0.03(+0.26%) |
Apr 19, 2010 | 11.52 | 11.55 | 11.21 | 11.35 | 823,497 | -0.21(-1.84%) |
Apr 16, 2010 | 11.79 | 12.12 | 11.50 | 11.56 | 1,529,982 | -0.22(-1.86%) |
Apr 15, 2010 | 11.71 | 11.82 | 11.53 | 11.78 | 834,958 | +0.02(+0.19%) |
Apr 14, 2010 | 11.71 | 11.90 | 11.63 | 11.76 | 988,336 | +0.15(+1.26%) |
Apr 13, 2010 | 11.49 | 11.67 | 11.35 | 11.61 | 880,873 | +0.11(+0.95%) |
Apr 12, 2010 | 11.63 | 11.71 | 11.48 | 11.50 | 1,198,338 | -0.05(-0.44%) |
Apr 09, 2010 | 11.73 | 11.76 | 11.41 | 11.55 | 1,492,764 | -0.21(-1.80%) |
Apr 08, 2010 | 11.95 | 11.98 | 11.71 | 11.76 | 1,916,578 | -0.30(-2.49%) |
Apr 07, 2010 | 12.00 | 12.09 | 11.91 | 12.06 | 1,580,308 | +0.06(+0.49%) |
Apr 06, 2010 | 11.76 | 12.04 | 11.76 | 12.01 | 1,299,376 | +0.26(+2.18%) |
Apr 05, 2010 | 11.82 | 12.03 | 11.64 | 11.75 | 1,499,409 | -0.07(-0.56%) |
Apr 01, 2010 | 12.17 | 11.82 | 11.82 | 11.82 | 2,468,403 | -0.84(-6.65%) |
Mar 31, 2010 | 12.44 | 12.88 | 12.44 | 12.66 | 1,028,372 | +0.10(+0.82%) |
Mar 30, 2010 | 12.74 | 12.85 | 12.53 | 12.55 | 522,304 | -0.22(-1.72%) |
Mar 29, 2010 | 12.61 | 12.79 | 12.58 | 12.77 | 631,269 | +0.29(+2.29%) |
Mar 26, 2010 | 12.52 | 12.74 | 12.39 | 12.49 | 963,871 | +0.08(+0.65%) |
Mar 25, 2010 | 12.80 | 12.88 | 12.41 | 12.41 | 631,216 | -0.25(-1.97%) |
Mar 24, 2010 | 12.73 | 12.86 | 12.64 | 12.66 | 599,639 | -0.21(-1.65%) |
Mar 23, 2010 | 12.37 | 12.88 | 12.37 | 12.87 | 799,029 | +0.50(+4.02%) |
Mar 22, 2010 | 12.05 | 12.43 | 11.95 | 12.37 | 603,454 | +0.18(+1.44%) |
Mar 19, 2010 | 12.37 | 12.54 | 12.15 | 12.20 | 992,266 | -0.19(-1.54%) |
Mar 18, 2010 | 12.56 | 12.56 | 12.31 | 12.39 | 481,295 | -0.15(-1.23%) |
Mar 17, 2010 | 12.70 | 12.83 | 12.53 | 12.54 | 528,230 | -0.10(-0.81%) |
Mar 16, 2010 | 12.50 | 12.67 | 12.40 | 12.64 | 482,895 | +0.27(+2.19%) |
Mar 15, 2010 | 12.31 | 12.44 | 12.28 | 12.37 | 403,092 | -0.19(-1.51%) |
Mar 12, 2010 | 12.66 | 12.73 | 12.43 | 12.56 | 762,127 | -0.04(-0.35%) |
Mar 11, 2010 | 12.69 | 12.72 | 12.49 | 12.61 | 933,063 | -0.20(-1.54%) |
Mar 10, 2010 | 12.84 | 12.99 | 12.61 | 12.80 | 1,012,048 | -0.06(-0.45%) |
Mar 09, 2010 | 12.53 | 12.96 | 12.45 | 12.86 | 1,547,742 | +0.39(+3.15%) |
Mar 08, 2010 | 12.44 | 12.52 | 12.32 | 12.47 | 641,418 | +0.05(+0.41%) |
Mar 05, 2010 | 12.27 | 12.45 | 12.18 | 12.42 | 921,748 | +0.27(+2.22%) |
Mar 04, 2010 | 12.02 | 12.20 | 12.00 | 12.15 | 848,869 | +0.11(+0.91%) |
Mar 03, 2010 | 11.94 | 12.24 | 11.92 | 12.04 | 743,515 | +0.18(+1.53%) |
Mar 02, 2010 | 11.80 | 11.98 | 11.74 | 11.86 | 880,722 | +0.09(+0.74%) |
Mar 01, 2010 | 11.58 | 11.78 | 11.48 | 11.77 | 975,469 | +0.24(+2.08%) |
Feb 26, 2010 | 11.60 | 11.62 | 11.36 | 11.53 | 635,425 | -0.01(-0.06%) |
Feb 25, 2010 | 11.18 | 11.57 | 11.18 | 11.54 | 802,336 | -0.08(-0.68%) |
Feb 24, 2010 | 11.44 | 11.80 | 11.41 | 11.62 | 1,103,305 | +0.17(+1.45%) |
Feb 23, 2010 | 11.66 | 11.66 | 11.33 | 11.45 | 1,329,944 | -0.22(-1.87%) |
Feb 22, 2010 | 11.79 | 11.82 | 11.64 | 11.67 | 944,948 | -0.09(-0.74%) |
Feb 19, 2010 | 11.58 | 11.82 | 11.47 | 11.76 | 853,856 | +0.12(+1.06%) |
Feb 18, 2010 | 11.45 | 11.65 | 11.44 | 11.63 | 891,431 | +0.17(+1.52%) |
Feb 17, 2010 | 11.50 | 11.64 | 11.39 | 11.46 | 1,275,396 | +0.01(+0.06%) |
Feb 16, 2010 | 11.11 | 11.46 | 11.04 | 11.45 | 1,065,122 | +0.44(+4.03%) |
Feb 12, 2010 | 10.74 | 11.01 | 11.01 | 11.01 | 1,277,527 | +0.15(+1.41%) |
Feb 11, 2010 | 10.37 | 10.87 | 10.26 | 10.85 | 1,351,468 | +0.41(+3.97%) |
Feb 10, 2010 | 10.56 | 10.60 | 10.25 | 10.44 | 878,710 | -0.15(-1.38%) |
Feb 09, 2010 | 10.36 | 10.71 | 10.31 | 10.58 | 1,445,638 | +0.36(+3.56%) |
Feb 08, 2010 | 10.52 | 10.68 | 10.20 | 10.22 | 1,316,628 | -0.31(-2.90%) |
Feb 05, 2010 | 10.36 | 10.55 | 10.07 | 10.53 | 1,577,961 | +0.20(+1.97%) |
Feb 04, 2010 | 10.79 | 10.90 | 10.30 | 10.32 | 1,436,798 | -0.72(-6.53%) |
Feb 03, 2010 | 11.33 | 11.44 | 11.01 | 11.04 | 1,341,137 | -0.37(-3.25%) |
Feb 02, 2010 | 11.10 | 11.46 | 11.03 | 11.41 | 1,593,355 | +0.67(+6.23%) |