Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.94 | 11.96 | 11.79 | 11.82 | 113,633 | -0.02(-0.21%) |
Apr 29, 2010 | 11.96 | 12.00 | 11.78 | 11.85 | 154,562 | +0.01(+0.06%) |
Apr 28, 2010 | 11.81 | 11.99 | 11.69 | 11.84 | 116,280 | +0.01(+0.09%) |
Apr 27, 2010 | 11.98 | 12.22 | 11.80 | 11.83 | 284,710 | -0.15(-1.27%) |
Apr 26, 2010 | 12.02 | 12.05 | 11.96 | 11.98 | 157,526 | -0.01(-0.12%) |
Apr 23, 2010 | 11.83 | 12.02 | 11.83 | 12.00 | 98,786 | +0.10(+0.86%) |
Apr 22, 2010 | 11.84 | 11.89 | 11.77 | 11.89 | 56,140 | +0.07(+0.57%) |
Apr 21, 2010 | 11.77 | 11.86 | 11.75 | 11.83 | 115,848 | +0.04(+0.32%) |
Apr 20, 2010 | 11.63 | 11.86 | 11.63 | 11.79 | 119,050 | +0.16(+1.34%) |
Apr 19, 2010 | 11.57 | 11.74 | 11.57 | 11.63 | 161,213 | -0.07(-0.60%) |
Apr 16, 2010 | 11.85 | 11.88 | 11.57 | 11.70 | 266,687 | -0.19(-1.58%) |
Apr 15, 2010 | 11.77 | 11.93 | 11.71 | 11.89 | 186,438 | +0.04(+0.33%) |
Apr 14, 2010 | 11.60 | 11.94 | 11.59 | 11.85 | 199,299 | +0.23(+1.95%) |
Apr 13, 2010 | 11.77 | 11.77 | 11.56 | 11.63 | 178,755 | -0.07(-0.57%) |
Apr 12, 2010 | 11.67 | 11.77 | 11.62 | 11.69 | 173,954 | -0.01(-0.09%) |
Apr 09, 2010 | 11.77 | 11.77 | 11.65 | 11.70 | 160,658 | -0.07(-0.57%) |
Apr 08, 2010 | 11.58 | 11.77 | 11.49 | 11.77 | 175,722 | +0.18(+1.59%) |
Apr 07, 2010 | 11.58 | 11.62 | 11.53 | 11.59 | 178,871 | -0.10(-0.82%) |
Apr 06, 2010 | 11.66 | 11.71 | 11.55 | 11.68 | 158,466 | +0.02(+0.18%) |
Apr 05, 2010 | 11.52 | 11.67 | 11.51 | 11.66 | 163,266 | +0.23(+2.04%) |
Apr 01, 2010 | 11.45 | 11.43 | 11.43 | 11.43 | 187,276 | +0.07(+0.58%) |
Mar 31, 2010 | 11.36 | 11.38 | 11.34 | 11.36 | 68,420 | +0.03(+0.30%) |
Mar 30, 2010 | 11.21 | 11.48 | 11.21 | 11.33 | 220,949 | +0.09(+0.78%) |
Mar 29, 2010 | 11.29 | 11.61 | 11.18 | 11.24 | 251,532 | +0.06(+0.54%) |
Mar 26, 2010 | 11.08 | 11.18 | 10.99 | 11.18 | 201,720 | +0.10(+0.89%) |
Mar 25, 2010 | 11.43 | 11.43 | 10.98 | 11.08 | 289,986 | -0.19(-1.66%) |
Mar 24, 2010 | 11.44 | 11.44 | 11.23 | 11.27 | 133,280 | -0.17(-1.45%) |
Mar 23, 2010 | 11.33 | 11.55 | 11.33 | 11.44 | 113,729 | +0.05(+0.47%) |
Mar 22, 2010 | 11.25 | 11.46 | 10.94 | 11.38 | 305,013 | +0.04(+0.34%) |
Mar 19, 2010 | 11.70 | 11.70 | 11.27 | 11.34 | 262,381 | -0.28(-2.43%) |
Mar 18, 2010 | 11.97 | 11.97 | 11.54 | 11.63 | 286,688 | -0.25(-2.14%) |
Mar 17, 2010 | 11.62 | 11.92 | 11.62 | 11.88 | 189,474 | +0.22(+1.88%) |
Mar 16, 2010 | 11.65 | 11.70 | 11.59 | 11.66 | 173,264 | +0.04(+0.36%) |
Mar 15, 2010 | 11.63 | 11.64 | 11.61 | 11.62 | 177,810 | -0.20(-1.70%) |
Mar 12, 2010 | 11.70 | 11.86 | 11.61 | 11.82 | 471,174 | +0.12(+1.06%) |
Mar 11, 2010 | 11.62 | 11.84 | 11.58 | 11.70 | 167,903 | -0.00(-0.03%) |
Mar 10, 2010 | 11.50 | 11.74 | 11.33 | 11.70 | 275,126 | +0.23(+2.00%) |
Mar 09, 2010 | 11.24 | 11.47 | 11.24 | 11.47 | 389,899 | +0.23(+2.04%) |
Mar 08, 2010 | 11.30 | 11.38 | 11.18 | 11.24 | 447,991 | +0.02(+0.16%) |
Mar 05, 2010 | 11.15 | 11.24 | 11.02 | 11.22 | 149,631 | +0.19(+1.73%) |
Mar 04, 2010 | 11.19 | 11.26 | 10.98 | 11.03 | 258,056 | +0.05(+0.42%) |
Mar 03, 2010 | 11.22 | 11.25 | 10.97 | 10.99 | 137,133 | -0.22(-1.96%) |
Mar 02, 2010 | 11.30 | 11.31 | 11.19 | 11.21 | 362,911 | -0.05(-0.44%) |
Mar 01, 2010 | 10.97 | 11.27 | 10.92 | 11.26 | 337,620 | +0.36(+3.31%) |
Feb 26, 2010 | 10.61 | 10.90 | 10.60 | 10.89 | 207,573 | +0.28(+2.66%) |
Feb 25, 2010 | 10.60 | 10.66 | 10.53 | 10.61 | 322,100 | -0.03(-0.27%) |
Feb 24, 2010 | 10.53 | 10.67 | 10.45 | 10.64 | 127,404 | +0.10(+0.90%) |
Feb 23, 2010 | 10.74 | 10.75 | 10.42 | 10.54 | 309,497 | -0.16(-1.45%) |
Feb 22, 2010 | 10.78 | 10.78 | 10.68 | 10.70 | 150,825 | -0.00(-0.03%) |
Feb 19, 2010 | 10.77 | 10.82 | 10.59 | 10.70 | 226,106 | -0.02(-0.23%) |
Feb 18, 2010 | 10.47 | 10.77 | 10.43 | 10.73 | 337,651 | +0.20(+1.88%) |
Feb 17, 2010 | 10.60 | 10.60 | 10.43 | 10.53 | 173,663 | -0.04(-0.34%) |
Feb 16, 2010 | 10.37 | 10.58 | 10.34 | 10.57 | 255,801 | +0.27(+2.57%) |
Feb 12, 2010 | 10.02 | 10.30 | 10.30 | 10.30 | 257,151 | +0.20(+1.96%) |
Feb 11, 2010 | 10.09 | 10.13 | 10.07 | 10.10 | 397,509 | +0.05(+0.46%) |
Feb 10, 2010 | 10.47 | 10.50 | 10.03 | 10.06 | 657,033 | -0.41(-3.92%) |
Feb 09, 2010 | 10.32 | 10.54 | 10.32 | 10.47 | 315,164 | +0.14(+1.40%) |
Feb 08, 2010 | 10.14 | 10.36 | 10.08 | 10.32 | 182,110 | +0.19(+1.85%) |
Feb 05, 2010 | 10.25 | 10.25 | 9.459 | 10.13 | 1,152,981 | -0.19(-1.82%) |
Feb 04, 2010 | 10.58 | 10.59 | 10.25 | 10.32 | 524,701 | -0.30(-2.80%) |
Feb 03, 2010 | 10.79 | 10.94 | 10.51 | 10.62 | 391,554 | -0.22(-1.99%) |
Feb 02, 2010 | 10.80 | 10.97 | 10.78 | 10.83 | 383,217 | +0.04(+0.35%) |