Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.47 | 12.63 | 12.31 | 12.34 | 691,199 | -0.14(-1.09%) |
Apr 29, 2010 | 12.12 | 12.49 | 12.06 | 12.48 | 996,445 | +0.42(+3.49%) |
Apr 28, 2010 | 12.09 | 12.25 | 12.00 | 12.06 | 643,478 | +0.03(+0.22%) |
Apr 27, 2010 | 12.44 | 12.47 | 12.02 | 12.03 | 455,766 | -0.54(-4.26%) |
Apr 26, 2010 | 12.60 | 12.67 | 12.52 | 12.57 | 302,452 | -0.02(-0.14%) |
Apr 23, 2010 | 12.39 | 12.59 | 12.39 | 12.58 | 377,872 | +0.13(+1.06%) |
Apr 22, 2010 | 12.26 | 12.46 | 12.20 | 12.45 | 361,166 | +0.11(+0.93%) |
Apr 21, 2010 | 12.37 | 12.49 | 12.22 | 12.34 | 367,579 | -0.09(-0.71%) |
Apr 20, 2010 | 12.50 | 12.51 | 12.33 | 12.43 | 398,125 | -0.04(-0.28%) |
Apr 19, 2010 | 12.25 | 12.51 | 12.19 | 12.46 | 709,144 | +0.13(+1.07%) |
Apr 16, 2010 | 12.35 | 12.46 | 12.17 | 12.33 | 687,640 | -0.06(-0.50%) |
Apr 15, 2010 | 12.32 | 12.42 | 12.29 | 12.39 | 500,621 | +0.01(+0.11%) |
Apr 14, 2010 | 12.42 | 12.47 | 12.35 | 12.38 | 671,529 | -0.02(-0.14%) |
Apr 13, 2010 | 12.27 | 12.40 | 12.18 | 12.40 | 343,610 | +0.14(+1.11%) |
Apr 12, 2010 | 12.21 | 12.27 | 12.11 | 12.26 | 216,027 | +0.11(+0.87%) |
Apr 09, 2010 | 12.22 | 12.25 | 12.11 | 12.15 | 313,422 | -0.07(-0.61%) |
Apr 08, 2010 | 12.09 | 12.25 | 12.01 | 12.23 | 525,488 | +0.13(+1.09%) |
Apr 07, 2010 | 12.13 | 12.22 | 12.01 | 12.10 | 326,483 | -0.02(-0.18%) |
Apr 06, 2010 | 12.07 | 12.22 | 12.07 | 12.12 | 635,269 | +0.02(+0.15%) |
Apr 05, 2010 | 12.04 | 12.20 | 11.94 | 12.10 | 534,871 | +0.13(+1.10%) |
Apr 01, 2010 | 11.78 | 11.97 | 11.97 | 11.97 | 570,687 | +0.24(+2.06%) |
Mar 31, 2010 | 11.82 | 11.86 | 11.71 | 11.73 | 557,519 | -0.12(-1.00%) |
Mar 30, 2010 | 11.76 | 11.93 | 11.75 | 11.85 | 444,721 | +0.07(+0.63%) |
Mar 29, 2010 | 11.90 | 11.90 | 11.69 | 11.77 | 626,115 | -0.05(-0.45%) |
Mar 26, 2010 | 11.81 | 11.93 | 11.73 | 11.83 | 412,091 | +0.01(+0.11%) |
Mar 25, 2010 | 11.86 | 11.97 | 11.79 | 11.81 | 364,725 | +0.05(+0.41%) |
Mar 24, 2010 | 11.77 | 11.89 | 11.73 | 11.76 | 465,391 | -0.01(-0.07%) |
Mar 23, 2010 | 11.73 | 11.82 | 11.60 | 11.77 | 377,243 | +0.11(+0.90%) |
Mar 22, 2010 | 11.54 | 11.72 | 11.46 | 11.67 | 435,109 | +0.07(+0.61%) |
Mar 19, 2010 | 11.95 | 11.98 | 11.57 | 11.60 | 1,292,592 | -0.25(-2.15%) |
Mar 18, 2010 | 11.86 | 11.90 | 11.73 | 11.85 | 249,573 | +0.03(+0.26%) |
Mar 17, 2010 | 11.69 | 11.91 | 11.65 | 11.82 | 446,712 | +0.15(+1.28%) |
Mar 16, 2010 | 11.73 | 11.77 | 11.60 | 11.67 | 600,146 | -0.04(-0.34%) |
Mar 15, 2010 | 11.56 | 11.74 | 11.56 | 11.71 | 370,657 | +0.11(+0.95%) |
Mar 12, 2010 | 11.68 | 11.78 | 11.55 | 11.60 | 231,106 | -0.05(-0.41%) |
Mar 11, 2010 | 11.53 | 11.66 | 11.45 | 11.65 | 379,000 | +0.15(+1.30%) |
Mar 10, 2010 | 11.57 | 11.67 | 11.44 | 11.50 | 596,087 | -0.04(-0.31%) |
Mar 09, 2010 | 11.53 | 11.63 | 11.49 | 11.54 | 504,255 | -0.10(-0.83%) |
Mar 08, 2010 | 11.39 | 11.64 | 11.39 | 11.63 | 411,421 | +0.22(+1.92%) |
Mar 05, 2010 | 11.37 | 11.43 | 11.30 | 11.41 | 1,007,346 | +0.06(+0.54%) |
Mar 04, 2010 | 11.29 | 11.39 | 11.24 | 11.35 | 584,730 | +0.11(+0.94%) |
Mar 03, 2010 | 11.18 | 11.29 | 11.15 | 11.25 | 406,445 | +0.13(+1.14%) |
Mar 02, 2010 | 10.98 | 11.18 | 10.98 | 11.12 | 672,215 | +0.14(+1.28%) |
Mar 01, 2010 | 10.85 | 11.06 | 10.85 | 10.98 | 993,123 | +0.18(+1.71%) |
Feb 26, 2010 | 10.98 | 10.98 | 10.75 | 10.79 | 985,895 | -0.14(-1.28%) |
Feb 25, 2010 | 10.70 | 10.96 | 10.64 | 10.93 | 988,189 | +0.09(+0.85%) |
Feb 24, 2010 | 10.72 | 10.86 | 10.72 | 10.84 | 798,597 | +0.13(+1.19%) |
Feb 23, 2010 | 10.93 | 10.93 | 10.70 | 10.71 | 642,671 | -0.23(-2.09%) |
Feb 22, 2010 | 10.80 | 10.96 | 10.75 | 10.94 | 475,969 | +0.14(+1.30%) |
Feb 19, 2010 | 10.82 | 10.85 | 10.64 | 10.80 | 496,226 | +0.00(+0.00%) |
Feb 18, 2010 | 10.46 | 10.82 | 10.42 | 10.80 | 696,644 | +0.32(+3.10%) |
Feb 17, 2010 | 10.43 | 10.54 | 10.42 | 10.48 | 517,653 | +0.09(+0.89%) |
Feb 16, 2010 | 10.15 | 10.39 | 10.11 | 10.39 | 794,257 | +0.24(+2.34%) |
Feb 12, 2010 | 9.740 | 10.15 | 10.15 | 10.15 | 1,688,596 | +0.34(+3.45%) |
Feb 11, 2010 | 9.648 | 9.837 | 9.529 | 9.810 | 1,297,387 | +0.09(+0.90%) |
Feb 10, 2010 | 9.753 | 9.819 | 9.626 | 9.723 | 1,651,735 | -0.07(-0.67%) |
Feb 09, 2010 | 9.990 | 10.14 | 9.696 | 9.788 | 3,054,984 | -0.17(-1.70%) |
Feb 08, 2010 | 10.05 | 10.35 | 9.885 | 9.957 | 1,905,442 | -0.39(-3.80%) |
Feb 05, 2010 | 10.25 | 10.42 | 10.06 | 10.35 | 1,449,120 | +0.09(+0.86%) |
Feb 04, 2010 | 10.31 | 10.46 | 10.24 | 10.26 | 1,200,268 | -0.15(-1.43%) |
Feb 03, 2010 | 10.44 | 10.48 | 10.34 | 10.41 | 380,134 | -0.05(-0.46%) |
Feb 02, 2010 | 10.31 | 10.49 | 10.26 | 10.46 | 495,151 | +0.16(+1.53%) |