Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.40 | 12.52 | 12.07 | 12.08 | 252,020 | -0.28(-2.26%) |
Apr 29, 2010 | 12.48 | 12.54 | 12.08 | 12.36 | 599,091 | +0.00(+0.00%) |
Apr 28, 2010 | 12.26 | 12.40 | 12.22 | 12.36 | 86,485 | +0.15(+1.23%) |
Apr 27, 2010 | 12.61 | 12.72 | 12.15 | 12.21 | 207,833 | -0.47(-3.73%) |
Apr 26, 2010 | 12.91 | 12.94 | 12.66 | 12.68 | 154,737 | -0.20(-1.56%) |
Apr 23, 2010 | 12.68 | 12.94 | 12.63 | 12.89 | 159,990 | +0.19(+1.47%) |
Apr 22, 2010 | 12.38 | 12.71 | 12.23 | 12.70 | 134,486 | +0.16(+1.31%) |
Apr 21, 2010 | 12.41 | 12.54 | 12.23 | 12.53 | 125,292 | +0.18(+1.45%) |
Apr 20, 2010 | 12.15 | 12.36 | 12.08 | 12.36 | 79,864 | +0.27(+2.25%) |
Apr 19, 2010 | 11.96 | 12.25 | 11.80 | 12.08 | 202,606 | +0.11(+0.90%) |
Apr 16, 2010 | 11.97 | 12.09 | 11.90 | 11.98 | 338,013 | +0.01(+0.12%) |
Apr 15, 2010 | 11.93 | 11.98 | 11.85 | 11.96 | 186,566 | -0.02(-0.18%) |
Apr 14, 2010 | 11.73 | 12.10 | 11.65 | 11.98 | 326,655 | +0.32(+2.77%) |
Apr 13, 2010 | 11.72 | 11.78 | 11.61 | 11.66 | 199,388 | -0.13(-1.09%) |
Apr 12, 2010 | 11.69 | 11.97 | 11.69 | 11.79 | 204,716 | +0.15(+1.29%) |
Apr 09, 2010 | 11.45 | 11.68 | 11.43 | 11.64 | 99,607 | +0.18(+1.56%) |
Apr 08, 2010 | 11.39 | 11.50 | 11.29 | 11.46 | 124,007 | +0.01(+0.06%) |
Apr 07, 2010 | 11.48 | 11.59 | 11.35 | 11.45 | 168,015 | -0.06(-0.50%) |
Apr 06, 2010 | 11.60 | 11.67 | 11.48 | 11.51 | 138,822 | +0.14(+1.25%) |
Apr 05, 2010 | 11.42 | 11.68 | 11.36 | 11.37 | 222,582 | +0.00(+0.00%) |
Apr 01, 2010 | 11.51 | 11.37 | 11.37 | 11.37 | 169,675 | -0.04(-0.37%) |
Mar 31, 2010 | 11.42 | 11.64 | 11.40 | 11.41 | 222,387 | -0.02(-0.19%) |
Mar 30, 2010 | 11.57 | 11.62 | 11.30 | 11.43 | 138,762 | -0.13(-1.17%) |
Mar 29, 2010 | 11.63 | 11.68 | 11.37 | 11.57 | 271,804 | -0.01(-0.06%) |
Mar 26, 2010 | 11.47 | 11.60 | 11.41 | 11.57 | 125,804 | +0.18(+1.56%) |
Mar 25, 2010 | 11.42 | 11.55 | 11.31 | 11.40 | 336,641 | +0.03(+0.25%) |
Mar 24, 2010 | 11.66 | 11.66 | 11.34 | 11.37 | 163,780 | -0.31(-2.61%) |
Mar 23, 2010 | 11.55 | 11.71 | 11.42 | 11.67 | 146,516 | +0.18(+1.54%) |
Mar 22, 2010 | 11.00 | 11.55 | 10.97 | 11.50 | 212,036 | +0.38(+3.45%) |
Mar 19, 2010 | 11.27 | 11.31 | 10.95 | 11.11 | 233,637 | -0.10(-0.89%) |
Mar 18, 2010 | 11.25 | 11.44 | 11.17 | 11.21 | 84,740 | -0.09(-0.75%) |
Mar 17, 2010 | 11.20 | 11.41 | 11.13 | 11.30 | 114,308 | +0.13(+1.14%) |
Mar 16, 2010 | 11.11 | 11.21 | 11.03 | 11.17 | 116,416 | +0.07(+0.64%) |
Mar 15, 2010 | 11.00 | 11.11 | 10.97 | 11.10 | 150,351 | +0.01(+0.06%) |
Mar 12, 2010 | 11.23 | 11.24 | 10.98 | 11.09 | 124,344 | -0.10(-0.89%) |
Mar 11, 2010 | 11.18 | 11.25 | 11.00 | 11.19 | 134,077 | -0.01(-0.13%) |
Mar 10, 2010 | 10.96 | 11.24 | 10.91 | 11.20 | 171,913 | +0.28(+2.53%) |
Mar 09, 2010 | 10.84 | 11.05 | 10.75 | 10.93 | 142,699 | +0.04(+0.39%) |
Mar 08, 2010 | 10.88 | 10.93 | 10.78 | 10.89 | 153,696 | +0.04(+0.39%) |
Mar 05, 2010 | 10.76 | 10.84 | 10.64 | 10.84 | 273,875 | +0.10(+0.93%) |
Mar 04, 2010 | 10.80 | 10.81 | 10.59 | 10.74 | 181,811 | -0.01(-0.07%) |
Mar 03, 2010 | 10.79 | 10.93 | 10.64 | 10.75 | 239,520 | +0.02(+0.20%) |
Mar 02, 2010 | 10.60 | 10.76 | 10.49 | 10.73 | 497,980 | +0.19(+1.82%) |
Mar 01, 2010 | 10.33 | 10.57 | 10.31 | 10.54 | 192,550 | +0.28(+2.77%) |
Feb 26, 2010 | 10.38 | 10.49 | 10.07 | 10.25 | 355,326 | -0.15(-1.43%) |
Feb 25, 2010 | 10.12 | 10.42 | 10.05 | 10.40 | 103,203 | +0.10(+0.96%) |
Feb 24, 2010 | 10.54 | 10.67 | 10.25 | 10.30 | 171,276 | -0.23(-2.16%) |
Feb 23, 2010 | 10.46 | 10.56 | 10.32 | 10.53 | 112,010 | +0.06(+0.54%) |
Feb 22, 2010 | 10.43 | 10.48 | 10.24 | 10.47 | 148,057 | +0.10(+0.96%) |
Feb 19, 2010 | 10.19 | 10.40 | 10.16 | 10.37 | 133,627 | +0.18(+1.81%) |
Feb 18, 2010 | 10.05 | 10.21 | 9.934 | 10.19 | 96,356 | +0.11(+1.13%) |
Feb 17, 2010 | 10.16 | 10.25 | 9.956 | 10.08 | 129,764 | -0.13(-1.25%) |
Feb 16, 2010 | 10.16 | 10.22 | 10.01 | 10.20 | 65,274 | +0.13(+1.27%) |
Feb 12, 2010 | 10.24 | 10.08 | 10.08 | 10.08 | 158,401 | -0.25(-2.41%) |
Feb 11, 2010 | 10.11 | 10.35 | 9.941 | 10.32 | 147,486 | +0.17(+1.68%) |
Feb 10, 2010 | 10.01 | 10.16 | 9.771 | 10.15 | 173,047 | +0.11(+1.06%) |
Feb 09, 2010 | 9.956 | 10.10 | 9.778 | 10.05 | 133,950 | +0.21(+2.16%) |
Feb 08, 2010 | 9.878 | 10.01 | 9.778 | 9.835 | 208,050 | -0.07(-0.72%) |
Feb 05, 2010 | 10.03 | 10.03 | 9.622 | 9.906 | 184,330 | -0.11(-1.06%) |
Feb 04, 2010 | 10.36 | 10.36 | 9.984 | 10.01 | 297,073 | -0.42(-4.01%) |
Feb 03, 2010 | 10.54 | 10.63 | 10.31 | 10.43 | 148,388 | -0.13(-1.21%) |
Feb 02, 2010 | 10.56 | 10.64 | 10.42 | 10.56 | 163,992 | +0.01(+0.13%) |