Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.984 | 9.984 | 9.780 | 9.851 | 16,539,651 | -0.16(-1.60%) |
Apr 29, 2010 | 9.957 | 10.05 | 9.868 | 10.01 | 22,640,204 | +0.29(+3.02%) |
Apr 28, 2010 | 10.16 | 10.20 | 9.575 | 9.717 | 48,977,928 | -0.45(-4.46%) |
Apr 27, 2010 | 10.30 | 10.32 | 10.07 | 10.17 | 19,649,264 | -0.12(-1.21%) |
Apr 26, 2010 | 10.30 | 10.33 | 10.13 | 10.30 | 17,433,656 | -0.02(-0.17%) |
Apr 23, 2010 | 10.34 | 10.35 | 10.21 | 10.31 | 17,339,144 | +0.01(+0.09%) |
Apr 22, 2010 | 10.44 | 10.46 | 10.24 | 10.30 | 21,306,960 | -0.14(-1.36%) |
Apr 21, 2010 | 10.54 | 10.58 | 10.41 | 10.45 | 10,980,211 | -0.11(-1.01%) |
Apr 20, 2010 | 10.41 | 10.62 | 10.35 | 10.55 | 15,861,723 | +0.16(+1.54%) |
Apr 19, 2010 | 10.38 | 10.46 | 10.25 | 10.39 | 15,297,238 | -0.09(-0.85%) |
Apr 16, 2010 | 10.46 | 10.60 | 10.31 | 10.48 | 27,436,816 | +0.11(+1.03%) |
Apr 15, 2010 | 10.50 | 10.62 | 10.26 | 10.38 | 41,626,168 | -0.20(-1.93%) |
Apr 14, 2010 | 10.92 | 10.97 | 10.57 | 10.58 | 32,493,618 | -0.33(-3.02%) |
Apr 13, 2010 | 11.11 | 11.18 | 10.83 | 10.91 | 21,540,808 | -0.20(-1.84%) |
Apr 12, 2010 | 11.11 | 11.17 | 11.02 | 11.11 | 13,413,589 | +0.02(+0.16%) |
Apr 09, 2010 | 10.81 | 11.11 | 10.81 | 11.10 | 13,639,097 | +0.32(+2.97%) |
Apr 08, 2010 | 10.72 | 10.86 | 10.63 | 10.78 | 12,220,653 | +0.01(+0.08%) |
Apr 07, 2010 | 10.68 | 10.79 | 10.62 | 10.77 | 13,746,710 | +0.04(+0.33%) |
Apr 06, 2010 | 10.67 | 10.83 | 10.65 | 10.73 | 13,476,672 | +0.04(+0.33%) |
Apr 05, 2010 | 10.67 | 10.75 | 10.62 | 10.70 | 10,125,005 | +0.10(+0.92%) |
Apr 01, 2010 | 10.74 | 10.60 | 10.60 | 10.60 | 14,318,402 | -0.12(-1.08%) |
Mar 31, 2010 | 10.67 | 10.77 | 10.58 | 10.71 | 8,328,778 | +0.02(+0.17%) |
Mar 30, 2010 | 10.61 | 10.74 | 10.54 | 10.70 | 9,974,295 | +0.12(+1.09%) |
Mar 29, 2010 | 10.67 | 10.73 | 10.56 | 10.58 | 7,815,046 | -0.06(-0.58%) |
Mar 26, 2010 | 10.53 | 10.71 | 10.49 | 10.64 | 7,931,464 | +0.14(+1.35%) |
Mar 25, 2010 | 10.63 | 10.76 | 10.50 | 10.50 | 17,307,962 | -0.11(-1.01%) |
Mar 24, 2010 | 10.71 | 10.71 | 10.54 | 10.61 | 11,791,263 | -0.04(-0.33%) |
Mar 23, 2010 | 10.61 | 10.73 | 10.56 | 10.64 | 12,034,871 | +0.01(+0.08%) |
Mar 22, 2010 | 10.54 | 10.70 | 10.46 | 10.63 | 11,505,674 | +0.12(+1.18%) |
Mar 19, 2010 | 10.67 | 10.74 | 10.38 | 10.51 | 17,750,050 | -0.12(-1.17%) |
Mar 18, 2010 | 10.46 | 10.83 | 10.42 | 10.63 | 29,999,614 | +0.15(+1.44%) |
Mar 17, 2010 | 10.30 | 10.54 | 10.29 | 10.48 | 17,762,288 | +0.13(+1.29%) |
Mar 16, 2010 | 10.24 | 10.37 | 10.19 | 10.35 | 18,690,822 | +0.09(+0.87%) |
Mar 15, 2010 | 10.19 | 10.29 | 10.09 | 10.26 | 12,358,005 | +0.06(+0.61%) |
Mar 12, 2010 | 10.23 | 10.30 | 10.09 | 10.20 | 20,506,674 | -0.04(-0.35%) |
Mar 11, 2010 | 9.966 | 10.27 | 9.917 | 10.23 | 20,858,038 | +0.29(+2.95%) |
Mar 10, 2010 | 9.895 | 10.02 | 9.868 | 9.940 | 13,451,082 | +0.06(+0.63%) |
Mar 09, 2010 | 9.860 | 9.966 | 9.824 | 9.877 | 10,724,631 | +0.00(+0.00%) |
Mar 08, 2010 | 9.806 | 9.886 | 9.735 | 9.877 | 10,160,592 | +0.07(+0.73%) |
Mar 05, 2010 | 9.860 | 9.860 | 9.726 | 9.806 | 15,184,264 | +0.00(+0.00%) |
Mar 04, 2010 | 9.788 | 9.806 | 9.628 | 9.806 | 16,412,197 | +0.05(+0.55%) |
Mar 03, 2010 | 9.602 | 9.860 | 9.584 | 9.753 | 22,368,062 | +0.14(+1.48%) |
Mar 02, 2010 | 9.548 | 9.735 | 9.548 | 9.611 | 21,720,586 | -0.12(-1.19%) |
Mar 01, 2010 | 9.548 | 9.731 | 9.513 | 9.726 | 17,508,590 | +0.28(+2.92%) |
Feb 26, 2010 | 9.468 | 9.611 | 9.433 | 9.451 | 14,435,809 | -0.08(-0.84%) |
Feb 25, 2010 | 9.415 | 9.557 | 9.308 | 9.531 | 17,139,884 | +0.01(+0.09%) |
Feb 24, 2010 | 9.397 | 9.602 | 9.397 | 9.522 | 12,488,124 | +0.14(+1.52%) |
Feb 23, 2010 | 9.451 | 9.575 | 9.335 | 9.380 | 14,657,102 | -0.07(-0.75%) |
Feb 22, 2010 | 9.602 | 9.628 | 9.442 | 9.451 | 17,033,322 | -0.14(-1.48%) |
Feb 19, 2010 | 9.602 | 9.806 | 9.575 | 9.593 | 22,524,062 | -0.05(-0.55%) |
Feb 18, 2010 | 9.842 | 9.851 | 9.566 | 9.646 | 24,550,950 | -0.13(-1.36%) |
Feb 17, 2010 | 9.674 | 9.832 | 9.639 | 9.780 | 22,547,708 | +0.12(+1.27%) |
Feb 16, 2010 | 9.753 | 9.780 | 9.626 | 9.657 | 16,782,804 | -0.09(-0.90%) |
Feb 12, 2010 | 9.622 | 9.744 | 9.744 | 9.744 | 22,395,158 | +0.04(+0.36%) |
Feb 11, 2010 | 9.385 | 9.815 | 9.341 | 9.709 | 64,251,880 | +0.85(+9.61%) |
Feb 10, 2010 | 8.902 | 9.034 | 8.850 | 8.858 | 47,874,036 | +0.04(+0.49%) |
Feb 09, 2010 | 8.859 | 8.955 | 8.788 | 8.815 | 23,318,200 | -0.10(-1.08%) |
Feb 08, 2010 | 8.902 | 9.052 | 8.832 | 8.911 | 11,867,321 | -0.04(-0.49%) |
Feb 05, 2010 | 8.964 | 9.060 | 8.780 | 8.955 | 17,422,580 | +0.04(+0.49%) |
Feb 04, 2010 | 9.139 | 9.148 | 8.876 | 8.911 | 14,198,773 | -0.26(-2.87%) |
Feb 03, 2010 | 9.043 | 9.262 | 8.999 | 9.174 | 24,289,708 | +0.18(+2.05%) |
Feb 02, 2010 | 8.841 | 8.999 | 8.815 | 8.990 | 17,210,102 | +0.15(+1.69%) |