Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.40 | 11.50 | 11.25 | 11.45 | 11,646 | +0.25(+2.23%) |
Apr 29, 2010 | 11.10 | 11.45 | 11.05 | 11.20 | 74,555 | +0.14(+1.27%) |
Apr 28, 2010 | 11.04 | 11.20 | 11.03 | 11.06 | 20,871 | -0.24(-2.12%) |
Apr 27, 2010 | 11.65 | 11.75 | 11.30 | 11.30 | 13,816 | -0.66(-5.52%) |
Apr 26, 2010 | 11.78 | 11.99 | 11.75 | 11.96 | 35,820 | +0.16(+1.36%) |
Apr 23, 2010 | 11.44 | 11.80 | 11.44 | 11.80 | 17,509 | +0.21(+1.81%) |
Apr 22, 2010 | 11.55 | 11.60 | 11.32 | 11.59 | 120,023 | -0.26(-2.19%) |
Apr 21, 2010 | 11.84 | 11.90 | 11.80 | 11.85 | 11,247 | -0.19(-1.58%) |
Apr 20, 2010 | 11.85 | 12.04 | 11.84 | 12.04 | 14,179 | +0.54(+4.70%) |
Apr 19, 2010 | 11.51 | 11.55 | 11.40 | 11.50 | 11,947 | -0.08(-0.69%) |
Apr 16, 2010 | 11.74 | 11.74 | 11.45 | 11.58 | 14,449 | -0.28(-2.36%) |
Apr 15, 2010 | 11.80 | 11.89 | 11.73 | 11.86 | 13,267 | +0.02(+0.17%) |
Apr 14, 2010 | 11.80 | 11.88 | 11.80 | 11.84 | 12,006 | +0.04(+0.34%) |
Apr 13, 2010 | 11.90 | 11.90 | 11.72 | 11.80 | 301,437 | -0.29(-2.40%) |
Apr 12, 2010 | 11.87 | 12.09 | 11.87 | 12.09 | 101,570 | +0.13(+1.09%) |
Apr 09, 2010 | 11.68 | 11.96 | 11.68 | 11.96 | 14,310 | +0.16(+1.36%) |
Apr 08, 2010 | 11.52 | 11.80 | 11.52 | 11.80 | 15,426 | -0.01(-0.08%) |
Apr 07, 2010 | 11.73 | 11.85 | 11.71 | 11.81 | 8,174 | -0.04(-0.34%) |
Apr 06, 2010 | 11.77 | 11.95 | 11.75 | 11.85 | 14,252 | -0.20(-1.66%) |
Apr 05, 2010 | 11.96 | 12.05 | 11.90 | 12.05 | 15,374 | +0.09(+0.75%) |
Apr 01, 2010 | 11.96 | 11.96 | 11.96 | 0 | +0.26(+2.22%) | |
Mar 31, 2010 | 11.66 | 11.78 | 11.60 | 11.70 | 30,227 | +0.14(+1.21%) |
Mar 30, 2010 | 11.47 | 11.60 | 11.40 | 11.56 | 19,043 | -0.07(-0.60%) |
Mar 29, 2010 | 11.49 | 11.63 | 11.43 | 11.63 | 6,727 | +0.04(+0.35%) |
Mar 26, 2010 | 11.65 | 11.69 | 11.40 | 11.59 | 12,015 | +0.20(+1.76%) |
Mar 25, 2010 | 11.51 | 11.67 | 11.39 | 11.39 | 25,347 | -0.11(-0.96%) |
Mar 24, 2010 | 11.41 | 11.55 | 11.31 | 11.50 | 8,533 | -0.25(-2.13%) |
Mar 23, 2010 | 11.50 | 11.75 | 11.50 | 11.75 | 15,131 | +0.05(+0.43%) |
Mar 22, 2010 | 11.35 | 11.70 | 11.35 | 11.70 | 17,861 | +0.14(+1.21%) |
Mar 19, 2010 | 11.60 | 11.70 | 11.50 | 11.56 | 13,148 | -0.19(-1.62%) |
Mar 18, 2010 | 11.78 | 11.85 | 11.57 | 11.75 | 22,270 | -0.20(-1.67%) |
Mar 17, 2010 | 11.89 | 12.05 | 11.86 | 11.95 | 10,179 | +0.25(+2.14%) |
Mar 16, 2010 | 11.61 | 11.87 | 11.61 | 11.70 | 10,941 | +0.22(+1.92%) |
Mar 15, 2010 | 11.45 | 11.48 | 11.45 | 11.48 | 10,626 | -0.37(-3.12%) |
Mar 12, 2010 | 11.84 | 11.89 | 11.70 | 11.85 | 11,633 | +0.25(+2.16%) |
Mar 11, 2010 | 11.51 | 11.70 | 11.51 | 11.60 | 417,817 | -0.01(-0.09%) |
Mar 10, 2010 | 11.35 | 11.62 | 11.35 | 11.61 | 15,142 | +0.41(+3.66%) |
Mar 09, 2010 | 11.19 | 11.35 | 11.17 | 11.20 | 9,160 | +0.08(+0.72%) |
Mar 08, 2010 | 11.25 | 11.30 | 11.12 | 11.12 | 11,060 | -0.13(-1.16%) |
Mar 05, 2010 | 11.08 | 11.40 | 11.08 | 11.25 | 19,702 | +0.20(+1.81%) |
Mar 04, 2010 | 11.10 | 11.16 | 10.95 | 11.05 | 57,498 | -0.17(-1.52%) |
Mar 03, 2010 | 11.10 | 11.28 | 11.10 | 11.22 | 72,421 | +0.14(+1.26%) |
Mar 02, 2010 | 10.87 | 11.08 | 10.87 | 11.08 | 10,513 | +0.08(+0.73%) |
Mar 01, 2010 | 10.77 | 11.00 | 10.75 | 11.00 | 12,467 | +0.35(+3.29%) |
Feb 26, 2010 | 10.60 | 10.90 | 10.60 | 10.65 | 7,468 | -0.02(-0.19%) |
Feb 25, 2010 | 10.49 | 10.67 | 10.40 | 10.67 | 11,093 | -0.18(-1.66%) |
Feb 24, 2010 | 10.80 | 10.85 | 10.64 | 10.85 | 13,933 | +0.14(+1.31%) |
Feb 23, 2010 | 10.84 | 10.90 | 10.61 | 10.71 | 21,042 | -0.24(-2.19%) |
Feb 22, 2010 | 11.04 | 11.05 | 10.95 | 10.95 | 8,820 | -0.10(-0.90%) |
Feb 19, 2010 | 10.86 | 11.05 | 10.85 | 11.05 | 17,127 | +0.05(+0.45%) |
Feb 18, 2010 | 10.70 | 11.00 | 10.69 | 11.00 | 16,943 | +0.48(+4.56%) |
Feb 17, 2010 | 10.42 | 10.54 | 10.35 | 10.52 | 10,778 | +0.29(+2.83%) |
Feb 16, 2010 | 9.950 | 10.27 | 9.910 | 10.23 | 28,464 | +0.31(+3.13%) |
Feb 12, 2010 | 9.920 | 9.920 | 9.920 | 0 | -0.26(-2.55%) | |
Feb 11, 2010 | 10.02 | 10.23 | 10.00 | 10.18 | 13,106 | -0.12(-1.17%) |
Feb 10, 2010 | 10.17 | 10.35 | 10.06 | 10.30 | 19,982 | -0.25(-2.37%) |
Feb 09, 2010 | 10.12 | 10.55 | 10.10 | 10.55 | 11,229 | +0.70(+7.11%) |
Feb 08, 2010 | 9.990 | 10.07 | 9.840 | 9.850 | 6,518 | -0.40(-3.90%) |
Feb 05, 2010 | 10.02 | 10.25 | 9.680 | 10.25 | 16,405 | -0.05(-0.49%) |
Feb 04, 2010 | 10.54 | 10.54 | 10.23 | 10.30 | 12,221 | -0.44(-4.10%) |
Feb 03, 2010 | 10.75 | 10.90 | 10.70 | 10.74 | 25,510 | -0.08(-0.74%) |
Feb 02, 2010 | 10.72 | 10.91 | 10.69 | 10.82 | 142,048 | +0.24(+2.27%) |