Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.26 | 10.35 | 9.780 | 9.800 | 1,457,406 | -0.49(-4.76%) |
Apr 29, 2010 | 10.26 | 10.35 | 10.14 | 10.29 | 431,188 | +0.11(+1.08%) |
Apr 28, 2010 | 10.23 | 10.31 | 9.970 | 10.18 | 1,213,644 | -0.12(-1.17%) |
Apr 27, 2010 | 10.64 | 10.66 | 10.23 | 10.30 | 1,004,789 | -0.32(-3.01%) |
Apr 26, 2010 | 10.89 | 10.98 | 10.48 | 10.62 | 1,233,134 | -0.29(-2.66%) |
Apr 23, 2010 | 10.65 | 11.16 | 10.60 | 10.91 | 1,551,172 | +0.36(+3.41%) |
Apr 22, 2010 | 10.39 | 10.64 | 10.01 | 10.55 | 1,755,221 | +0.13(+1.25%) |
Apr 21, 2010 | 11.00 | 11.04 | 10.34 | 10.42 | 3,562,478 | -0.60(-5.44%) |
Apr 20, 2010 | 10.88 | 11.08 | 10.86 | 11.02 | 793,001 | +0.21(+1.94%) |
Apr 19, 2010 | 10.65 | 10.83 | 10.63 | 10.81 | 1,641,556 | +0.04(+0.37%) |
Apr 16, 2010 | 10.70 | 10.88 | 10.70 | 10.77 | 795,662 | -0.05(-0.46%) |
Apr 15, 2010 | 10.79 | 10.88 | 10.79 | 10.82 | 332,886 | -0.05(-0.46%) |
Apr 14, 2010 | 10.77 | 10.96 | 10.73 | 10.87 | 677,313 | +0.17(+1.59%) |
Apr 13, 2010 | 10.91 | 10.91 | 10.66 | 10.70 | 631,192 | -0.22(-2.01%) |
Apr 12, 2010 | 10.92 | 10.94 | 10.85 | 10.92 | 543,801 | -0.03(-0.27%) |
Apr 09, 2010 | 10.97 | 11.03 | 10.90 | 10.95 | 452,679 | +0.05(+0.46%) |
Apr 08, 2010 | 10.87 | 10.95 | 10.74 | 10.90 | 448,544 | -0.01(-0.09%) |
Apr 07, 2010 | 10.89 | 10.97 | 10.79 | 10.91 | 688,892 | +0.02(+0.18%) |
Apr 06, 2010 | 10.92 | 10.96 | 10.82 | 10.89 | 826,393 | +0.01(+0.09%) |
Apr 05, 2010 | 10.80 | 10.95 | 10.75 | 10.88 | 609,749 | +0.17(+1.59%) |
Apr 01, 2010 | 10.97 | 10.71 | 10.71 | 10.71 | 984,800 | -0.22(-2.01%) |
Mar 31, 2010 | 11.24 | 11.27 | 10.87 | 10.93 | 1,091,051 | -0.30(-2.67%) |
Mar 30, 2010 | 11.12 | 11.28 | 11.12 | 11.23 | 816,890 | +0.15(+1.35%) |
Mar 29, 2010 | 10.85 | 11.17 | 10.85 | 11.08 | 650,393 | +0.21(+1.93%) |
Mar 26, 2010 | 10.95 | 11.17 | 10.76 | 10.87 | 697,039 | -0.04(-0.37%) |
Mar 25, 2010 | 10.95 | 11.26 | 10.88 | 10.91 | 1,191,833 | +0.11(+1.02%) |
Mar 24, 2010 | 11.12 | 11.12 | 10.78 | 10.80 | 863,329 | -0.44(-3.91%) |
Mar 23, 2010 | 10.70 | 11.34 | 10.66 | 11.24 | 2,165,743 | +0.51(+4.75%) |
Mar 22, 2010 | 10.53 | 10.76 | 10.46 | 10.73 | 923,761 | +0.12(+1.13%) |
Mar 19, 2010 | 10.83 | 10.89 | 10.57 | 10.61 | 733,960 | -0.23(-2.12%) |
Mar 18, 2010 | 10.96 | 10.99 | 10.80 | 10.84 | 324,524 | -0.05(-0.46%) |
Mar 17, 2010 | 10.82 | 11.00 | 10.82 | 10.89 | 249,185 | +0.04(+0.37%) |
Mar 16, 2010 | 10.73 | 10.92 | 10.72 | 10.85 | 407,152 | +0.20(+1.88%) |
Mar 15, 2010 | 10.52 | 10.65 | 10.52 | 10.65 | 419,953 | -0.11(-1.02%) |
Mar 12, 2010 | 10.63 | 10.81 | 10.62 | 10.76 | 407,323 | +0.14(+1.32%) |
Mar 11, 2010 | 10.72 | 10.78 | 10.56 | 10.62 | 496,125 | -0.10(-0.93%) |
Mar 10, 2010 | 10.57 | 10.77 | 10.44 | 10.72 | 1,024,293 | -0.07(-0.65%) |
Mar 09, 2010 | 10.63 | 10.99 | 10.60 | 10.79 | 737,618 | +0.06(+0.56%) |
Mar 08, 2010 | 10.82 | 10.96 | 10.72 | 10.73 | 384,662 | -0.12(-1.11%) |
Mar 05, 2010 | 10.96 | 11.00 | 10.80 | 10.85 | 479,582 | -0.05(-0.46%) |
Mar 04, 2010 | 10.97 | 11.00 | 10.85 | 10.90 | 404,990 | -0.03(-0.27%) |
Mar 03, 2010 | 10.90 | 11.13 | 10.88 | 10.93 | 583,967 | +0.06(+0.55%) |
Mar 02, 2010 | 10.62 | 11.05 | 10.52 | 10.87 | 1,105,239 | +0.29(+2.74%) |
Mar 01, 2010 | 10.37 | 10.60 | 10.32 | 10.58 | 511,929 | +0.34(+3.32%) |
Feb 26, 2010 | 10.40 | 10.40 | 10.19 | 10.24 | 788,764 | -0.10(-0.97%) |
Feb 25, 2010 | 10.22 | 10.44 | 10.12 | 10.34 | 644,724 | -0.06(-0.58%) |
Feb 24, 2010 | 10.41 | 10.51 | 10.32 | 10.40 | 429,768 | +0.00(+0.00%) |
Feb 23, 2010 | 10.67 | 10.74 | 10.33 | 10.40 | 359,895 | -0.25(-2.35%) |
Feb 22, 2010 | 10.74 | 10.84 | 10.58 | 10.65 | 1,002,373 | +0.02(+0.19%) |
Feb 19, 2010 | 10.67 | 10.80 | 10.59 | 10.63 | 550,377 | -0.09(-0.84%) |
Feb 18, 2010 | 10.41 | 10.78 | 10.38 | 10.72 | 687,223 | +0.20(+1.90%) |
Feb 17, 2010 | 10.65 | 10.67 | 10.37 | 10.52 | 619,867 | -0.11(-1.03%) |
Feb 16, 2010 | 10.61 | 10.76 | 10.46 | 10.63 | 1,450,933 | +0.14(+1.33%) |
Feb 12, 2010 | 10.10 | 10.49 | 10.49 | 10.49 | 785,900 | +0.27(+2.64%) |
Feb 11, 2010 | 10.03 | 10.24 | 9.950 | 10.22 | 1,519,095 | +0.22(+2.20%) |
Feb 10, 2010 | 10.17 | 10.36 | 9.970 | 10.00 | 1,536,073 | -0.29(-2.82%) |
Feb 09, 2010 | 10.00 | 10.37 | 9.980 | 10.29 | 1,189,546 | +0.34(+3.42%) |
Feb 08, 2010 | 10.01 | 10.34 | 9.920 | 9.950 | 981,877 | -0.07(-0.70%) |
Feb 05, 2010 | 9.900 | 10.11 | 9.740 | 10.02 | 1,328,166 | +0.08(+0.80%) |
Feb 04, 2010 | 10.37 | 10.48 | 9.910 | 9.940 | 1,546,836 | -0.51(-4.88%) |
Feb 03, 2010 | 10.60 | 10.88 | 10.44 | 10.45 | 1,505,026 | -0.18(-1.69%) |
Feb 02, 2010 | 10.19 | 10.71 | 10.19 | 10.63 | 1,551,677 | +0.67(+6.67%) |