Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.63 | 10.63 | 10.19 | 10.20 | 8,235,128 | -0.39(-3.72%) |
Apr 29, 2010 | 10.57 | 10.61 | 10.44 | 10.59 | 6,813,992 | +0.12(+1.17%) |
Apr 28, 2010 | 10.49 | 10.56 | 10.34 | 10.47 | 11,529,785 | +0.10(+0.94%) |
Apr 27, 2010 | 10.66 | 10.69 | 10.36 | 10.37 | 7,941,259 | -0.32(-2.97%) |
Apr 26, 2010 | 10.71 | 10.79 | 10.64 | 10.69 | 7,980,015 | +0.01(+0.07%) |
Apr 23, 2010 | 10.68 | 10.69 | 10.47 | 10.69 | 7,190,692 | +0.04(+0.39%) |
Apr 22, 2010 | 10.38 | 10.65 | 10.26 | 10.64 | 10,268,658 | +0.12(+1.13%) |
Apr 21, 2010 | 10.69 | 10.71 | 10.39 | 10.53 | 10,496,912 | -0.14(-1.34%) |
Apr 20, 2010 | 10.75 | 10.82 | 10.65 | 10.67 | 14,270,492 | +0.23(+2.24%) |
Apr 19, 2010 | 10.54 | 10.56 | 10.25 | 10.43 | 10,105,874 | -0.09(-0.86%) |
Apr 16, 2010 | 10.56 | 10.56 | 10.40 | 10.53 | 12,692,590 | -0.05(-0.43%) |
Apr 15, 2010 | 10.58 | 10.69 | 10.48 | 10.57 | 11,594,414 | -0.05(-0.43%) |
Apr 14, 2010 | 10.19 | 10.63 | 10.19 | 10.62 | 15,210,400 | +0.45(+4.47%) |
Apr 13, 2010 | 10.04 | 10.18 | 10.02 | 10.16 | 5,272,500 | +0.13(+1.29%) |
Apr 12, 2010 | 10.04 | 10.10 | 9.994 | 10.03 | 5,634,699 | +0.03(+0.31%) |
Apr 09, 2010 | 9.963 | 10.02 | 9.903 | 10.00 | 6,887,728 | +0.06(+0.63%) |
Apr 08, 2010 | 9.956 | 9.959 | 9.841 | 9.938 | 8,821,990 | -0.09(-0.87%) |
Apr 07, 2010 | 9.973 | 10.12 | 9.924 | 10.03 | 5,379,162 | +0.01(+0.07%) |
Apr 06, 2010 | 10.00 | 10.03 | 9.935 | 10.02 | 6,241,511 | +0.01(+0.07%) |
Apr 05, 2010 | 9.949 | 10.07 | 9.942 | 10.01 | 6,161,960 | +0.10(+0.99%) |
Apr 01, 2010 | 9.903 | 9.914 | 9.914 | 9.914 | 5,410,550 | +0.08(+0.82%) |
Mar 31, 2010 | 9.851 | 9.956 | 9.806 | 9.834 | 13,273,194 | -0.09(-0.95%) |
Mar 30, 2010 | 9.952 | 10.04 | 9.870 | 9.928 | 7,607,682 | -0.05(-0.46%) |
Mar 29, 2010 | 9.952 | 10.04 | 9.942 | 9.973 | 3,929,851 | +0.05(+0.46%) |
Mar 26, 2010 | 9.998 | 10.06 | 9.865 | 9.928 | 4,861,532 | -0.02(-0.25%) |
Mar 25, 2010 | 10.05 | 10.10 | 9.952 | 9.952 | 6,067,597 | -0.02(-0.21%) |
Mar 24, 2010 | 10.06 | 10.10 | 9.952 | 9.973 | 6,351,440 | -0.18(-1.75%) |
Mar 23, 2010 | 10.09 | 10.17 | 10.04 | 10.15 | 6,389,051 | +0.10(+0.97%) |
Mar 22, 2010 | 9.851 | 10.09 | 9.848 | 10.05 | 7,357,261 | +0.19(+1.91%) |
Mar 19, 2010 | 10.02 | 10.02 | 9.813 | 9.865 | 10,296,100 | -0.08(-0.77%) |
Mar 18, 2010 | 9.970 | 9.980 | 9.844 | 9.942 | 6,175,871 | -0.05(-0.49%) |
Mar 17, 2010 | 9.893 | 10.04 | 9.893 | 9.991 | 9,089,356 | +0.09(+0.92%) |
Mar 16, 2010 | 9.900 | 9.998 | 9.711 | 9.900 | 13,078,396 | +0.18(+1.83%) |
Mar 15, 2010 | 9.743 | 9.865 | 9.684 | 9.722 | 10,268,102 | -0.14(-1.38%) |
Mar 12, 2010 | 9.603 | 9.869 | 9.568 | 9.858 | 15,328,992 | +0.25(+2.62%) |
Mar 11, 2010 | 9.498 | 9.635 | 9.373 | 9.607 | 11,609,529 | +0.08(+0.84%) |
Mar 10, 2010 | 9.394 | 9.544 | 9.383 | 9.526 | 7,194,829 | +0.13(+1.34%) |
Mar 09, 2010 | 9.418 | 9.446 | 9.348 | 9.401 | 5,094,019 | -0.06(-0.63%) |
Mar 08, 2010 | 9.502 | 9.516 | 9.436 | 9.460 | 3,051,964 | -0.06(-0.62%) |
Mar 05, 2010 | 9.477 | 9.579 | 9.380 | 9.519 | 5,795,629 | +0.09(+0.96%) |
Mar 04, 2010 | 9.481 | 9.498 | 9.317 | 9.429 | 8,738,311 | -0.00(-0.04%) |
Mar 03, 2010 | 9.586 | 9.603 | 9.401 | 9.432 | 5,229,491 | -0.10(-1.03%) |
Mar 02, 2010 | 9.523 | 9.642 | 9.486 | 9.530 | 8,317,978 | -0.07(-0.73%) |
Mar 01, 2010 | 9.526 | 9.614 | 9.460 | 9.600 | 4,876,065 | +0.15(+1.59%) |
Feb 26, 2010 | 9.446 | 9.523 | 9.341 | 9.450 | 5,291,277 | -0.02(-0.22%) |
Feb 25, 2010 | 9.422 | 9.484 | 9.278 | 9.470 | 6,504,794 | -0.06(-0.62%) |
Feb 24, 2010 | 9.460 | 9.610 | 9.460 | 9.530 | 4,991,123 | +0.14(+1.53%) |
Feb 23, 2010 | 9.436 | 9.491 | 9.324 | 9.387 | 9,366,049 | -0.07(-0.74%) |
Feb 22, 2010 | 9.635 | 9.635 | 9.443 | 9.457 | 6,577,393 | -0.12(-1.20%) |
Feb 19, 2010 | 9.558 | 9.617 | 9.457 | 9.572 | 4,860,146 | +0.05(+0.51%) |
Feb 18, 2010 | 9.453 | 9.537 | 9.387 | 9.523 | 7,665,797 | +0.07(+0.78%) |
Feb 17, 2010 | 9.547 | 9.554 | 9.313 | 9.450 | 10,948,553 | -0.05(-0.51%) |
Feb 16, 2010 | 9.467 | 9.514 | 9.418 | 9.498 | 8,051,431 | +0.11(+1.16%) |
Feb 12, 2010 | 9.290 | 9.390 | 9.390 | 9.390 | 7,809,856 | +0.01(+0.15%) |
Feb 11, 2010 | 9.169 | 9.397 | 9.093 | 9.376 | 8,955,438 | +0.18(+1.99%) |
Feb 10, 2010 | 9.104 | 9.228 | 9.038 | 9.193 | 7,113,755 | +0.09(+0.95%) |
Feb 09, 2010 | 9.183 | 9.200 | 8.969 | 9.107 | 10,038,552 | +0.04(+0.49%) |
Feb 08, 2010 | 9.114 | 9.214 | 8.966 | 9.062 | 6,861,390 | +0.00(+0.00%) |
Feb 05, 2010 | 8.938 | 9.093 | 8.862 | 9.062 | 10,914,186 | +0.11(+1.27%) |
Feb 04, 2010 | 9.173 | 9.176 | 8.807 | 8.948 | 16,168,180 | -0.33(-3.60%) |
Feb 03, 2010 | 9.119 | 9.304 | 8.990 | 9.283 | 12,865,644 | +0.12(+1.36%) |
Feb 02, 2010 | 9.173 | 9.204 | 9.045 | 9.159 | 9,927,626 | +0.02(+0.19%) |