Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.25 | 10.32 | 10.17 | 10.18 | 4,602,402 | -0.03(-0.31%) |
Apr 29, 2010 | 10.27 | 10.32 | 10.18 | 10.21 | 4,316,673 | -0.03(-0.24%) |
Apr 28, 2010 | 10.14 | 10.26 | 10.08 | 10.23 | 5,074,248 | +0.14(+1.36%) |
Apr 27, 2010 | 10.33 | 10.40 | 10.08 | 10.10 | 9,565,573 | -0.26(-2.54%) |
Apr 26, 2010 | 10.30 | 10.43 | 10.28 | 10.36 | 10,183,695 | +0.11(+1.04%) |
Apr 23, 2010 | 9.953 | 10.32 | 9.896 | 10.25 | 9,601,614 | +0.36(+3.67%) |
Apr 22, 2010 | 9.840 | 9.928 | 9.803 | 9.890 | 5,572,304 | +0.02(+0.19%) |
Apr 21, 2010 | 9.871 | 9.921 | 9.834 | 9.871 | 15,924 | -0.02(-0.19%) |
Apr 20, 2010 | 9.928 | 9.978 | 9.878 | 9.890 | 7,991,353 | +0.02(+0.19%) |
Apr 19, 2010 | 9.809 | 9.884 | 9.765 | 9.871 | 5,097,561 | +0.03(+0.32%) |
Apr 16, 2010 | 9.903 | 9.965 | 9.815 | 9.840 | 5,786,142 | -0.08(-0.82%) |
Apr 15, 2010 | 9.940 | 9.984 | 9.890 | 9.921 | 3,800,783 | -0.04(-0.44%) |
Apr 14, 2010 | 9.972 | 10.00 | 9.896 | 9.965 | 2,346,365 | +0.01(+0.06%) |
Apr 13, 2010 | 10.03 | 10.07 | 9.921 | 9.959 | 3,817,043 | -0.09(-0.87%) |
Apr 12, 2010 | 9.959 | 10.06 | 9.959 | 10.05 | 3,469,376 | +0.09(+0.94%) |
Apr 09, 2010 | 9.871 | 9.959 | 9.796 | 9.953 | 3,033,404 | +0.08(+0.76%) |
Apr 08, 2010 | 9.934 | 9.978 | 9.818 | 9.878 | 3,389,866 | -0.10(-1.00%) |
Apr 07, 2010 | 9.940 | 10.04 | 9.921 | 9.978 | 6,502,777 | -0.03(-0.25%) |
Apr 06, 2010 | 9.890 | 10.02 | 9.859 | 10.00 | 3,207,603 | +0.11(+1.14%) |
Apr 05, 2010 | 9.815 | 9.921 | 9.759 | 9.890 | 3,254,848 | +0.11(+1.15%) |
Apr 01, 2010 | 9.715 | 9.777 | 9.777 | 9.777 | 4,941,856 | +0.10(+1.03%) |
Mar 31, 2010 | 9.677 | 9.727 | 9.640 | 9.677 | 4,777,257 | -0.04(-0.45%) |
Mar 30, 2010 | 9.721 | 9.859 | 9.709 | 9.721 | 3,353,432 | -0.01(-0.13%) |
Mar 29, 2010 | 9.709 | 9.809 | 9.665 | 9.734 | 4,653,776 | +0.01(+0.13%) |
Mar 26, 2010 | 9.696 | 9.784 | 9.646 | 9.721 | 4,956,825 | +0.06(+0.65%) |
Mar 25, 2010 | 9.759 | 9.846 | 9.659 | 9.659 | 3,991,535 | -0.08(-0.77%) |
Mar 24, 2010 | 9.809 | 9.834 | 9.684 | 9.734 | 3,483,420 | -0.09(-0.89%) |
Mar 23, 2010 | 9.803 | 9.853 | 9.771 | 9.821 | 4,087,603 | +0.01(+0.13%) |
Mar 22, 2010 | 9.853 | 9.859 | 9.771 | 9.809 | 3,589,355 | -0.09(-0.95%) |
Mar 19, 2010 | 10.01 | 10.02 | 9.815 | 9.903 | 3,376,464 | -0.01(-0.06%) |
Mar 18, 2010 | 9.834 | 9.972 | 9.815 | 9.909 | 3,510,155 | +0.05(+0.51%) |
Mar 17, 2010 | 9.859 | 9.909 | 9.759 | 9.859 | 3,037,667 | +0.01(+0.06%) |
Mar 16, 2010 | 9.796 | 9.865 | 9.752 | 9.853 | 2,957,848 | +0.06(+0.58%) |
Mar 15, 2010 | 9.715 | 9.796 | 9.715 | 9.796 | 1,897,603 | -0.04(-0.38%) |
Mar 12, 2010 | 9.878 | 9.890 | 9.784 | 9.834 | 2,359,563 | -0.04(-0.38%) |
Mar 11, 2010 | 9.828 | 9.871 | 9.777 | 9.871 | 2,228,680 | +0.03(+0.25%) |
Mar 10, 2010 | 9.859 | 9.865 | 9.738 | 9.846 | 5,056,906 | -0.02(-0.19%) |
Mar 09, 2010 | 9.777 | 9.884 | 9.690 | 9.865 | 6,431,633 | +0.09(+0.90%) |
Mar 08, 2010 | 9.759 | 9.854 | 9.746 | 9.777 | 5,642,785 | -0.04(-0.45%) |
Mar 05, 2010 | 9.740 | 9.821 | 9.696 | 9.821 | 4,072,588 | +0.12(+1.23%) |
Mar 04, 2010 | 9.709 | 9.721 | 9.577 | 9.702 | 7,232,297 | -0.01(-0.06%) |
Mar 03, 2010 | 9.790 | 9.859 | 9.684 | 9.709 | 8,657,493 | -0.06(-0.58%) |
Mar 02, 2010 | 9.702 | 9.815 | 9.665 | 9.765 | 8,238,846 | +0.14(+1.43%) |
Mar 01, 2010 | 9.596 | 9.671 | 9.508 | 9.627 | 8,790,575 | +0.07(+0.72%) |
Feb 26, 2010 | 9.577 | 9.677 | 9.515 | 9.558 | 4,219,441 | -0.01(-0.13%) |
Feb 25, 2010 | 9.477 | 9.602 | 9.427 | 9.571 | 4,817,095 | -0.07(-0.71%) |
Feb 24, 2010 | 9.446 | 9.652 | 9.339 | 9.640 | 7,421,192 | +0.05(+0.52%) |
Feb 23, 2010 | 9.684 | 9.709 | 9.533 | 9.590 | 4,880,015 | -0.11(-1.10%) |
Feb 22, 2010 | 9.696 | 9.759 | 9.665 | 9.696 | 3,699,444 | -0.06(-0.58%) |
Feb 19, 2010 | 9.477 | 9.771 | 9.421 | 9.752 | 6,876,535 | +0.24(+2.57%) |
Feb 18, 2010 | 9.490 | 9.558 | 9.421 | 9.508 | 5,076,186 | +0.04(+0.40%) |
Feb 17, 2010 | 9.502 | 9.527 | 9.414 | 9.471 | 2,357,241 | +0.01(+0.07%) |
Feb 16, 2010 | 9.383 | 9.471 | 9.302 | 9.464 | 3,054,758 | +0.18(+1.96%) |
Feb 12, 2010 | 9.270 | 9.283 | 9.283 | 9.283 | 5,423,676 | -0.04(-0.40%) |
Feb 11, 2010 | 9.095 | 9.352 | 9.058 | 9.321 | 6,378,499 | +0.20(+2.20%) |
Feb 10, 2010 | 9.133 | 9.164 | 9.014 | 9.120 | 3,829,823 | -0.05(-0.55%) |
Feb 09, 2010 | 9.252 | 9.302 | 9.145 | 9.170 | 4,115,388 | -0.09(-0.95%) |
Feb 08, 2010 | 9.283 | 9.295 | 9.120 | 9.258 | 4,346,828 | -0.01(-0.14%) |
Feb 05, 2010 | 9.302 | 9.333 | 9.120 | 9.270 | 4,350,541 | -0.05(-0.54%) |
Feb 04, 2010 | 9.490 | 9.521 | 9.321 | 9.321 | 4,816,985 | -0.20(-2.10%) |
Feb 03, 2010 | 9.583 | 9.626 | 9.471 | 9.521 | 3,941,923 | -0.09(-0.97%) |
Feb 02, 2010 | 9.490 | 9.620 | 9.378 | 9.614 | 3,945,660 | +0.20(+2.17%) |