Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.09 | 10.09 | 9.946 | 9.959 | 8,750,953 | -0.18(-1.82%) |
Apr 29, 2010 | 10.08 | 10.17 | 10.07 | 10.14 | 7,771,797 | +0.04(+0.44%) |
Apr 28, 2010 | 10.14 | 10.16 | 10.04 | 10.10 | 9,602,550 | +0.05(+0.51%) |
Apr 27, 2010 | 10.19 | 10.23 | 10.02 | 10.05 | 13,063,249 | -0.27(-2.65%) |
Apr 26, 2010 | 10.32 | 10.37 | 10.30 | 10.32 | 4,510,755 | +0.01(+0.12%) |
Apr 23, 2010 | 10.26 | 10.32 | 10.21 | 10.31 | 6,234,575 | -0.02(-0.18%) |
Apr 22, 2010 | 10.27 | 10.35 | 10.17 | 10.33 | 9,734,733 | -0.03(-0.25%) |
Apr 21, 2010 | 10.35 | 10.37 | 10.28 | 10.35 | 7,555,773 | -0.04(-0.43%) |
Apr 20, 2010 | 10.39 | 10.40 | 10.31 | 10.40 | 6,109,047 | +0.04(+0.37%) |
Apr 19, 2010 | 10.33 | 10.39 | 10.27 | 10.36 | 13,304,163 | -0.03(-0.24%) |
Apr 16, 2010 | 10.47 | 10.50 | 10.30 | 10.38 | 9,068,551 | -0.29(-2.68%) |
Apr 15, 2010 | 10.65 | 10.68 | 10.62 | 10.67 | 4,112,029 | -0.07(-0.65%) |
Apr 14, 2010 | 10.67 | 10.74 | 10.65 | 10.74 | 3,431,518 | +0.11(+1.02%) |
Apr 13, 2010 | 10.61 | 10.65 | 10.56 | 10.63 | 9,958,664 | +0.03(+0.24%) |
Apr 12, 2010 | 10.61 | 10.62 | 10.57 | 10.61 | 4,397,803 | -0.06(-0.54%) |
Apr 09, 2010 | 10.65 | 10.68 | 10.61 | 10.66 | 7,416,874 | +0.11(+1.09%) |
Apr 08, 2010 | 10.51 | 10.59 | 10.47 | 10.55 | 8,384,327 | +0.01(+0.12%) |
Apr 07, 2010 | 10.57 | 10.58 | 10.45 | 10.54 | 20,489,654 | -0.06(-0.60%) |
Apr 06, 2010 | 10.53 | 10.61 | 10.53 | 10.60 | 8,852,866 | -0.03(-0.24%) |
Apr 05, 2010 | 10.56 | 10.66 | 10.56 | 10.63 | 12,237,674 | +0.10(+0.91%) |
Apr 01, 2010 | 10.50 | 10.53 | 10.53 | 10.53 | 7,202,445 | +0.17(+1.66%) |
Mar 31, 2010 | 10.35 | 10.41 | 10.33 | 10.36 | 5,658,465 | -0.14(-1.33%) |
Mar 30, 2010 | 10.50 | 10.55 | 10.44 | 10.50 | 8,240,685 | +0.05(+0.49%) |
Mar 29, 2010 | 10.43 | 10.49 | 10.40 | 10.45 | 4,074,755 | +0.11(+1.05%) |
Mar 26, 2010 | 10.40 | 10.42 | 10.29 | 10.34 | 5,571,079 | +0.17(+1.62%) |
Mar 25, 2010 | 10.26 | 10.31 | 10.18 | 10.18 | 12,769,525 | -0.10(-0.93%) |
Mar 24, 2010 | 10.27 | 10.30 | 10.23 | 10.27 | 6,815,620 | -0.06(-0.62%) |
Mar 23, 2010 | 10.32 | 10.34 | 10.27 | 10.33 | 7,660,442 | +0.04(+0.43%) |
Mar 22, 2010 | 10.22 | 10.33 | 10.19 | 10.29 | 3,695,601 | -0.04(-0.43%) |
Mar 19, 2010 | 10.40 | 10.42 | 10.29 | 10.33 | 3,553,436 | -0.02(-0.18%) |
Mar 18, 2010 | 10.40 | 10.40 | 10.33 | 10.35 | 8,134,373 | -0.04(-0.43%) |
Mar 17, 2010 | 10.41 | 10.48 | 10.37 | 10.40 | 12,744,094 | +0.10(+0.93%) |
Mar 16, 2010 | 10.23 | 10.30 | 10.19 | 10.30 | 17,351,170 | +0.05(+0.50%) |
Mar 15, 2010 | 10.21 | 10.26 | 10.20 | 10.25 | 6,673,493 | +0.04(+0.37%) |
Mar 12, 2010 | 10.26 | 10.30 | 10.19 | 10.21 | 7,371,412 | -0.04(-0.43%) |
Mar 11, 2010 | 10.23 | 10.28 | 10.14 | 10.26 | 16,389,431 | +0.01(+0.06%) |
Mar 10, 2010 | 10.20 | 10.31 | 10.20 | 10.25 | 10,810,647 | +0.03(+0.31%) |
Mar 09, 2010 | 10.23 | 10.30 | 10.18 | 10.22 | 8,584,946 | -0.01(-0.06%) |
Mar 08, 2010 | 10.19 | 10.26 | 10.18 | 10.23 | 20,477,616 | +0.11(+1.13%) |
Mar 05, 2010 | 10.04 | 10.12 | 10.01 | 10.11 | 8,460,759 | +0.15(+1.53%) |
Mar 04, 2010 | 9.959 | 9.987 | 9.908 | 9.959 | 6,996,072 | -0.04(-0.38%) |
Mar 03, 2010 | 9.984 | 10.05 | 9.959 | 9.997 | 24,478,656 | -0.03(-0.32%) |
Mar 02, 2010 | 9.984 | 10.03 | 9.959 | 10.03 | 11,880,025 | +0.11(+1.09%) |
Mar 01, 2010 | 9.902 | 9.965 | 9.895 | 9.921 | 9,548,449 | +0.11(+1.10%) |
Feb 26, 2010 | 9.793 | 9.844 | 9.711 | 9.812 | 4,342,713 | +0.07(+0.72%) |
Feb 25, 2010 | 9.577 | 9.743 | 9.577 | 9.743 | 7,487,039 | -0.03(-0.26%) |
Feb 24, 2010 | 9.723 | 9.812 | 9.692 | 9.768 | 8,577,348 | +0.16(+1.65%) |
Feb 23, 2010 | 9.698 | 9.749 | 9.577 | 9.609 | 10,915,946 | -0.03(-0.33%) |
Feb 22, 2010 | 9.673 | 9.698 | 9.615 | 9.641 | 6,274,269 | +0.01(+0.07%) |
Feb 19, 2010 | 9.571 | 9.660 | 9.558 | 9.634 | 7,651,859 | -0.06(-0.66%) |
Feb 18, 2010 | 9.647 | 9.743 | 9.638 | 9.698 | 5,025,498 | -0.03(-0.26%) |
Feb 17, 2010 | 9.755 | 9.755 | 9.673 | 9.723 | 6,509,666 | +0.02(+0.20%) |
Feb 16, 2010 | 9.622 | 9.743 | 9.577 | 9.704 | 7,568,610 | +0.17(+1.73%) |
Feb 12, 2010 | 9.533 | 9.539 | 9.539 | 9.539 | 12,351,699 | -0.10(-1.06%) |
Feb 11, 2010 | 9.533 | 9.647 | 9.437 | 9.641 | 14,060,350 | +0.17(+1.81%) |
Feb 10, 2010 | 9.514 | 9.533 | 9.380 | 9.469 | 7,598,695 | +0.00(+0.00%) |
Feb 09, 2010 | 9.437 | 9.552 | 9.367 | 9.469 | 15,813,507 | +0.24(+2.55%) |
Feb 08, 2010 | 9.323 | 9.351 | 9.215 | 9.234 | 15,929,784 | -0.03(-0.34%) |
Feb 05, 2010 | 9.240 | 9.304 | 9.094 | 9.266 | 27,039,864 | -0.04(-0.41%) |
Feb 04, 2010 | 9.507 | 9.514 | 9.297 | 9.304 | 19,793,180 | -0.32(-3.30%) |
Feb 03, 2010 | 9.641 | 9.679 | 9.584 | 9.622 | 6,842,305 | -0.04(-0.40%) |
Feb 02, 2010 | 9.564 | 9.685 | 9.501 | 9.660 | 20,960,938 | +0.19(+1.98%) |