Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.01 | 11.03 | 10.64 | 10.65 | 7,839,731 | -0.35(-3.17%) |
Apr 29, 2010 | 10.70 | 11.01 | 10.63 | 10.99 | 10,601,206 | +0.33(+3.11%) |
Apr 28, 2010 | 10.49 | 10.76 | 10.48 | 10.66 | 11,153,345 | +0.16(+1.49%) |
Apr 27, 2010 | 10.59 | 10.79 | 10.38 | 10.51 | 12,980,059 | +0.18(+1.75%) |
Apr 26, 2010 | 10.46 | 10.50 | 10.30 | 10.33 | 6,674,449 | -0.18(-1.72%) |
Apr 23, 2010 | 10.24 | 10.52 | 10.13 | 10.51 | 6,688,179 | +0.23(+2.26%) |
Apr 22, 2010 | 10.37 | 10.41 | 10.20 | 10.27 | 6,954,578 | -0.03(-0.28%) |
Apr 21, 2010 | 10.30 | 10.52 | 10.25 | 10.30 | 25,036 | -0.23(-2.15%) |
Apr 20, 2010 | 10.51 | 10.54 | 10.42 | 10.53 | 4,605,217 | +0.06(+0.61%) |
Apr 19, 2010 | 10.44 | 10.51 | 10.34 | 10.47 | 7,220,855 | +0.03(+0.33%) |
Apr 16, 2010 | 10.34 | 10.46 | 10.25 | 10.43 | 10,273,263 | +0.07(+0.67%) |
Apr 15, 2010 | 10.48 | 10.48 | 10.36 | 10.36 | 7,956,029 | -0.10(-1.00%) |
Apr 14, 2010 | 10.66 | 10.70 | 10.44 | 10.47 | 10,294,163 | -0.16(-1.53%) |
Apr 13, 2010 | 10.51 | 10.74 | 10.40 | 10.63 | 11,758,273 | -0.09(-0.87%) |
Apr 12, 2010 | 10.65 | 10.77 | 10.64 | 10.72 | 6,044,731 | +0.06(+0.60%) |
Apr 09, 2010 | 10.64 | 10.67 | 10.54 | 10.66 | 4,379,060 | +0.02(+0.16%) |
Apr 08, 2010 | 10.49 | 10.65 | 10.38 | 10.64 | 5,950,022 | +0.12(+1.11%) |
Apr 07, 2010 | 10.45 | 10.54 | 10.41 | 10.52 | 4,948,759 | +0.05(+0.50%) |
Apr 06, 2010 | 10.51 | 10.51 | 10.41 | 10.47 | 3,978,448 | -0.08(-0.77%) |
Apr 05, 2010 | 10.52 | 10.59 | 10.47 | 10.55 | 3,676,111 | +0.06(+0.55%) |
Apr 01, 2010 | 10.40 | 10.49 | 10.49 | 10.49 | 7,548,749 | +0.15(+1.40%) |
Mar 31, 2010 | 10.36 | 10.39 | 10.26 | 10.35 | 5,697,333 | -0.04(-0.39%) |
Mar 30, 2010 | 10.34 | 10.47 | 10.29 | 10.39 | 5,363,583 | +0.05(+0.51%) |
Mar 29, 2010 | 10.38 | 10.38 | 10.21 | 10.34 | 6,810,475 | +0.06(+0.57%) |
Mar 26, 2010 | 10.23 | 10.30 | 10.13 | 10.28 | 7,276,122 | +0.19(+1.84%) |
Mar 25, 2010 | 10.16 | 10.28 | 10.09 | 10.09 | 5,190,165 | -0.06(-0.57%) |
Mar 24, 2010 | 10.23 | 10.24 | 10.10 | 10.15 | 6,788,699 | -0.09(-0.91%) |
Mar 23, 2010 | 10.03 | 10.26 | 10.00 | 10.24 | 9,162,183 | +0.28(+2.86%) |
Mar 22, 2010 | 9.809 | 9.989 | 9.686 | 9.960 | 7,179,392 | +0.13(+1.30%) |
Mar 19, 2010 | 9.884 | 9.971 | 9.774 | 9.832 | 8,260,218 | -0.05(-0.47%) |
Mar 18, 2010 | 9.809 | 9.896 | 9.768 | 9.878 | 6,877,894 | +0.07(+0.71%) |
Mar 17, 2010 | 9.838 | 9.913 | 9.768 | 9.809 | 7,678,773 | -0.04(-0.41%) |
Mar 16, 2010 | 9.809 | 9.902 | 9.791 | 9.849 | 7,315,653 | +0.06(+0.59%) |
Mar 15, 2010 | 9.716 | 9.826 | 9.704 | 9.791 | 8,977,207 | +0.02(+0.18%) |
Mar 12, 2010 | 9.756 | 9.861 | 9.681 | 9.774 | 9,562,834 | -0.03(-0.30%) |
Mar 11, 2010 | 9.634 | 9.867 | 9.634 | 9.803 | 8,502,356 | +0.17(+1.75%) |
Mar 10, 2010 | 9.704 | 9.716 | 9.547 | 9.634 | 10,303,294 | -0.06(-0.66%) |
Mar 09, 2010 | 9.652 | 9.826 | 9.274 | 9.698 | 17,490,932 | +0.05(+0.54%) |
Mar 08, 2010 | 9.692 | 9.738 | 9.594 | 9.646 | 8,254,513 | +0.03(+0.30%) |
Mar 05, 2010 | 9.692 | 9.796 | 9.577 | 9.617 | 9,086,698 | -0.07(-0.77%) |
Mar 04, 2010 | 9.744 | 9.773 | 9.600 | 9.692 | 9,109,610 | -0.05(-0.53%) |
Mar 03, 2010 | 9.761 | 9.899 | 9.721 | 9.744 | 8,602,013 | +0.02(+0.18%) |
Mar 02, 2010 | 9.934 | 10.01 | 9.640 | 9.726 | 11,253,502 | -0.16(-1.57%) |
Mar 01, 2010 | 10.04 | 10.11 | 9.870 | 9.882 | 6,653,399 | -0.07(-0.75%) |
Feb 26, 2010 | 9.945 | 10.08 | 9.623 | 9.957 | 7,613,390 | -0.03(-0.35%) |
Feb 25, 2010 | 9.842 | 9.997 | 9.703 | 9.992 | 12,340,915 | +0.03(+0.35%) |
Feb 24, 2010 | 9.531 | 9.997 | 9.162 | 9.957 | 55,740,796 | -1.41(-12.42%) |
Feb 23, 2010 | 11.39 | 11.52 | 11.31 | 11.37 | 6,375,029 | -0.25(-2.13%) |
Feb 22, 2010 | 11.74 | 11.91 | 11.46 | 11.62 | 9,602,851 | -0.55(-4.55%) |
Feb 19, 2010 | 12.27 | 12.27 | 12.03 | 12.17 | 4,642,191 | -0.10(-0.84%) |
Feb 18, 2010 | 12.13 | 12.27 | 12.06 | 12.27 | 3,216,728 | +0.15(+1.24%) |
Feb 17, 2010 | 11.99 | 12.12 | 11.96 | 12.12 | 2,710,721 | +0.09(+0.77%) |
Feb 16, 2010 | 11.94 | 12.09 | 11.93 | 12.03 | 4,674,535 | +0.02(+0.14%) |
Feb 12, 2010 | 11.93 | 12.01 | 12.01 | 12.01 | 3,946,819 | +0.04(+0.34%) |
Feb 11, 2010 | 11.92 | 12.04 | 11.79 | 11.97 | 4,498,079 | -0.01(-0.10%) |
Feb 10, 2010 | 12.18 | 12.19 | 11.94 | 11.99 | 4,605,656 | -0.18(-1.52%) |
Feb 09, 2010 | 12.17 | 12.30 | 12.09 | 12.17 | 5,128,149 | +0.07(+0.57%) |
Feb 08, 2010 | 12.01 | 12.18 | 12.01 | 12.10 | 7,454,724 | +0.07(+0.57%) |
Feb 05, 2010 | 12.05 | 12.13 | 11.84 | 12.03 | 7,400,322 | -0.13(-1.04%) |
Feb 04, 2010 | 12.39 | 12.42 | 12.14 | 12.16 | 4,592,914 | -0.33(-2.63%) |
Feb 03, 2010 | 12.47 | 12.58 | 12.40 | 12.49 | 2,987,357 | -0.01(-0.09%) |
Feb 02, 2010 | 12.43 | 12.57 | 12.38 | 12.50 | 5,734,319 | +0.08(+0.67%) |