Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.29 | 13.51 | 12.87 | 12.89 | 161,790 | -0.38(-2.88%) |
Apr 29, 2010 | 12.78 | 13.31 | 12.78 | 13.27 | 119,660 | +0.59(+4.62%) |
Apr 28, 2010 | 12.77 | 12.91 | 12.62 | 12.68 | 252,957 | -0.02(-0.13%) |
Apr 27, 2010 | 13.06 | 13.18 | 12.66 | 12.70 | 173,015 | -0.39(-2.99%) |
Apr 26, 2010 | 13.17 | 13.29 | 13.05 | 13.09 | 239,434 | -0.07(-0.52%) |
Apr 23, 2010 | 13.10 | 13.31 | 13.06 | 13.16 | 221,711 | +0.03(+0.26%) |
Apr 22, 2010 | 12.69 | 13.17 | 12.69 | 13.12 | 88,001 | +0.31(+2.39%) |
Apr 21, 2010 | 12.82 | 13.06 | 12.72 | 12.82 | 134,236 | -0.01(-0.07%) |
Apr 20, 2010 | 12.72 | 13.00 | 12.66 | 12.83 | 126,828 | +0.16(+1.28%) |
Apr 19, 2010 | 12.50 | 12.76 | 12.47 | 12.66 | 364,126 | +0.13(+1.02%) |
Apr 16, 2010 | 12.80 | 12.80 | 12.49 | 12.54 | 248,747 | -0.27(-2.12%) |
Apr 15, 2010 | 12.91 | 13.06 | 12.69 | 12.81 | 178,100 | -0.13(-0.99%) |
Apr 14, 2010 | 12.51 | 12.95 | 12.44 | 12.94 | 236,954 | +0.55(+4.46%) |
Apr 13, 2010 | 12.44 | 12.52 | 12.37 | 12.38 | 158,127 | -0.07(-0.55%) |
Apr 12, 2010 | 12.37 | 12.62 | 12.35 | 12.45 | 194,623 | +0.05(+0.41%) |
Apr 09, 2010 | 12.20 | 12.50 | 12.06 | 12.40 | 101,708 | +0.18(+1.46%) |
Apr 08, 2010 | 12.06 | 12.34 | 12.04 | 12.22 | 180,845 | +0.07(+0.56%) |
Apr 07, 2010 | 12.11 | 12.31 | 12.06 | 12.15 | 138,479 | +0.04(+0.35%) |
Apr 06, 2010 | 11.38 | 12.20 | 11.38 | 12.11 | 196,206 | +0.61(+5.32%) |
Apr 05, 2010 | 11.36 | 11.70 | 11.11 | 11.50 | 285,980 | +0.16(+1.42%) |
Apr 01, 2010 | 11.77 | 11.34 | 11.34 | 11.34 | 156,826 | -0.33(-2.84%) |
Mar 31, 2010 | 11.72 | 11.79 | 11.47 | 11.67 | 181,408 | -0.14(-1.22%) |
Mar 30, 2010 | 11.26 | 11.90 | 11.08 | 11.81 | 289,082 | +0.60(+5.38%) |
Mar 29, 2010 | 11.47 | 11.69 | 11.13 | 11.21 | 152,669 | -0.26(-2.22%) |
Mar 26, 2010 | 11.68 | 11.79 | 11.43 | 11.47 | 258,363 | -0.12(-1.03%) |
Mar 25, 2010 | 11.40 | 11.82 | 10.46 | 11.59 | 414,721 | +0.37(+3.34%) |
Mar 24, 2010 | 11.23 | 11.38 | 10.82 | 11.21 | 278,081 | -0.11(-0.98%) |
Mar 23, 2010 | 10.87 | 11.49 | 10.84 | 11.32 | 281,357 | +0.45(+4.14%) |
Mar 22, 2010 | 10.68 | 10.99 | 10.44 | 10.87 | 182,020 | +0.06(+0.55%) |
Mar 19, 2010 | 11.11 | 11.11 | 10.79 | 10.81 | 205,409 | -0.22(-2.00%) |
Mar 18, 2010 | 10.97 | 11.13 | 10.35 | 11.03 | 154,001 | +0.11(+1.01%) |
Mar 17, 2010 | 10.34 | 10.99 | 10.14 | 10.92 | 167,434 | +0.62(+6.02%) |
Mar 16, 2010 | 10.51 | 10.51 | 10.21 | 10.30 | 43,580 | -0.13(-1.22%) |
Mar 15, 2010 | 10.40 | 10.57 | 10.26 | 10.43 | 107,602 | +0.13(+1.24%) |
Mar 12, 2010 | 10.53 | 10.56 | 10.19 | 10.30 | 81,261 | -0.14(-1.38%) |
Mar 11, 2010 | 10.39 | 10.45 | 10.07 | 10.45 | 103,280 | -0.10(-0.97%) |
Mar 10, 2010 | 10.51 | 10.86 | 10.28 | 10.55 | 150,711 | +0.08(+0.73%) |
Mar 09, 2010 | 10.42 | 10.67 | 10.42 | 10.47 | 143,655 | -0.17(-1.60%) |
Mar 08, 2010 | 10.77 | 10.79 | 10.56 | 10.64 | 156,900 | -0.15(-1.42%) |
Mar 05, 2010 | 10.91 | 11.08 | 10.57 | 10.79 | 167,639 | -0.08(-0.70%) |
Mar 04, 2010 | 10.27 | 11.26 | 9.775 | 10.87 | 398,758 | +0.60(+5.88%) |
Mar 03, 2010 | 10.27 | 10.48 | 10.11 | 10.27 | 88,573 | +0.05(+0.50%) |
Mar 02, 2010 | 10.13 | 10.26 | 9.775 | 10.22 | 108,688 | +0.04(+0.42%) |
Mar 01, 2010 | 9.911 | 10.31 | 9.911 | 10.17 | 79,527 | +0.36(+3.64%) |
Feb 26, 2010 | 9.919 | 9.953 | 9.749 | 9.817 | 134,262 | -0.06(-0.60%) |
Feb 25, 2010 | 9.800 | 9.894 | 9.613 | 9.877 | 39,206 | -0.09(-0.94%) |
Feb 24, 2010 | 9.851 | 10.11 | 9.851 | 9.970 | 152,875 | +0.14(+1.38%) |
Feb 23, 2010 | 10.14 | 10.20 | 9.792 | 9.834 | 184,024 | -0.28(-2.77%) |
Feb 22, 2010 | 10.02 | 10.34 | 10.01 | 10.11 | 217,374 | +0.22(+2.23%) |
Feb 19, 2010 | 9.860 | 10.03 | 9.732 | 9.894 | 59,846 | +0.03(+0.26%) |
Feb 18, 2010 | 9.758 | 9.945 | 9.664 | 9.868 | 66,632 | +0.13(+1.31%) |
Feb 17, 2010 | 9.843 | 9.868 | 9.630 | 9.741 | 170,341 | -0.03(-0.35%) |
Feb 16, 2010 | 9.554 | 9.792 | 9.435 | 9.775 | 97,236 | +0.30(+3.14%) |
Feb 12, 2010 | 9.324 | 9.477 | 9.477 | 9.477 | 72,589 | +0.01(+0.09%) |
Feb 11, 2010 | 9.112 | 9.520 | 8.959 | 9.469 | 100,421 | +0.29(+3.15%) |
Feb 10, 2010 | 8.789 | 9.188 | 8.712 | 9.180 | 192,403 | +0.31(+3.55%) |
Feb 09, 2010 | 8.738 | 8.908 | 8.585 | 8.865 | 63,210 | +0.28(+3.27%) |
Feb 08, 2010 | 8.602 | 8.661 | 8.364 | 8.585 | 229,901 | -0.06(-0.69%) |
Feb 05, 2010 | 8.721 | 8.857 | 8.338 | 8.644 | 73,921 | -0.03(-0.29%) |
Feb 04, 2010 | 9.086 | 9.188 | 8.661 | 8.670 | 93,608 | -0.49(-5.38%) |
Feb 03, 2010 | 9.078 | 9.375 | 9.078 | 9.163 | 98,109 | +0.07(+0.75%) |
Feb 02, 2010 | 9.112 | 9.205 | 8.993 | 9.095 | 91,432 | -0.03(-0.28%) |