Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.96 | 11.03 | 10.69 | 10.71 | 19,878,128 | -0.25(-2.30%) |
Apr 29, 2010 | 10.97 | 11.11 | 10.83 | 10.96 | 14,578,382 | +0.04(+0.32%) |
Apr 28, 2010 | 11.16 | 11.20 | 10.77 | 10.93 | 25,650,744 | -0.22(-2.00%) |
Apr 27, 2010 | 11.15 | 11.48 | 11.06 | 11.15 | 38,881 | +0.64(+6.09%) |
Apr 26, 2010 | 10.49 | 10.70 | 10.45 | 10.51 | 25,366,600 | +0.08(+0.73%) |
Apr 23, 2010 | 10.22 | 10.43 | 10.19 | 10.43 | 8,696,615 | +0.19(+1.89%) |
Apr 22, 2010 | 10.12 | 10.27 | 10.11 | 10.24 | 14,036,101 | +0.01(+0.06%) |
Apr 21, 2010 | 10.19 | 10.25 | 10.15 | 10.23 | 10,375,143 | +0.02(+0.23%) |
Apr 20, 2010 | 10.21 | 10.25 | 10.13 | 10.21 | 8,971,091 | +0.06(+0.58%) |
Apr 19, 2010 | 10.08 | 10.23 | 10.08 | 10.15 | 11,774,948 | +0.04(+0.35%) |
Apr 16, 2010 | 10.26 | 10.32 | 10.06 | 10.12 | 9,958,923 | -0.17(-1.65%) |
Apr 15, 2010 | 10.33 | 10.40 | 10.27 | 10.29 | 9,512,271 | -0.06(-0.62%) |
Apr 14, 2010 | 10.32 | 10.40 | 10.23 | 10.35 | 10,066,671 | +0.09(+0.86%) |
Apr 13, 2010 | 10.19 | 10.29 | 10.15 | 10.26 | 7,765,894 | +0.01(+0.11%) |
Apr 12, 2010 | 10.27 | 10.42 | 10.23 | 10.25 | 8,987,734 | -0.01(-0.11%) |
Apr 09, 2010 | 10.21 | 10.30 | 10.17 | 10.26 | 9,175,343 | +0.05(+0.46%) |
Apr 08, 2010 | 10.10 | 10.27 | 10.05 | 10.22 | 10,692,590 | +0.10(+0.99%) |
Apr 07, 2010 | 10.22 | 10.32 | 10.08 | 10.12 | 11,284,628 | -0.15(-1.49%) |
Apr 06, 2010 | 10.18 | 10.36 | 10.18 | 10.27 | 12,896,678 | +0.07(+0.69%) |
Apr 05, 2010 | 10.05 | 10.25 | 10.02 | 10.20 | 11,385,232 | +0.19(+1.88%) |
Apr 01, 2010 | 10.03 | 10.01 | 10.01 | 10.01 | 11,876,605 | +0.06(+0.59%) |
Mar 31, 2010 | 9.964 | 10.03 | 9.917 | 9.952 | 12,614,071 | -0.02(-0.24%) |
Mar 30, 2010 | 10.12 | 10.13 | 9.923 | 9.975 | 8,987,582 | -0.11(-1.11%) |
Mar 29, 2010 | 10.07 | 10.13 | 10.03 | 10.09 | 6,444,206 | +0.08(+0.82%) |
Mar 26, 2010 | 10.02 | 10.02 | 9.928 | 10.00 | 8,650,281 | +0.05(+0.47%) |
Mar 25, 2010 | 9.999 | 10.11 | 9.940 | 9.958 | 21,781,276 | +0.05(+0.53%) |
Mar 24, 2010 | 9.987 | 9.999 | 9.858 | 9.905 | 9,996,816 | -0.11(-1.05%) |
Mar 23, 2010 | 9.928 | 10.08 | 9.917 | 10.01 | 11,703,908 | +0.22(+2.22%) |
Mar 22, 2010 | 9.729 | 9.952 | 9.729 | 9.793 | 10,546,843 | +0.02(+0.18%) |
Mar 19, 2010 | 9.887 | 9.934 | 9.723 | 9.776 | 13,592,631 | -0.08(-0.83%) |
Mar 18, 2010 | 9.881 | 9.896 | 9.770 | 9.858 | 10,999,207 | +0.00(+0.00%) |
Mar 17, 2010 | 9.565 | 9.887 | 9.535 | 9.858 | 17,090,012 | +0.36(+3.83%) |
Mar 16, 2010 | 9.611 | 9.827 | 9.453 | 9.494 | 26,800,430 | -0.27(-2.81%) |
Mar 15, 2010 | 9.751 | 9.798 | 9.722 | 9.769 | 14,899,114 | -0.12(-1.18%) |
Mar 12, 2010 | 9.857 | 9.892 | 9.757 | 9.886 | 9,537,525 | +0.08(+0.83%) |
Mar 11, 2010 | 9.634 | 9.839 | 9.585 | 9.804 | 13,388,657 | +0.15(+1.57%) |
Mar 10, 2010 | 9.558 | 9.670 | 9.442 | 9.652 | 16,490,520 | +0.11(+1.10%) |
Mar 09, 2010 | 9.459 | 9.570 | 9.377 | 9.547 | 15,428,195 | +0.06(+0.68%) |
Mar 08, 2010 | 9.553 | 9.570 | 9.459 | 9.482 | 9,813,114 | -0.05(-0.55%) |
Mar 05, 2010 | 9.447 | 9.553 | 9.366 | 9.535 | 11,711,262 | +0.17(+1.81%) |
Mar 04, 2010 | 9.184 | 9.412 | 9.167 | 9.366 | 16,981,590 | +0.18(+1.97%) |
Mar 03, 2010 | 9.301 | 9.348 | 9.184 | 9.184 | 12,229,905 | -0.08(-0.82%) |
Mar 02, 2010 | 9.518 | 9.523 | 9.243 | 9.260 | 15,275,561 | -0.09(-1.00%) |
Mar 01, 2010 | 9.284 | 9.395 | 9.214 | 9.354 | 13,226,010 | +0.13(+1.39%) |
Feb 26, 2010 | 9.360 | 9.366 | 9.190 | 9.225 | 12,642,230 | -0.11(-1.13%) |
Feb 25, 2010 | 9.266 | 9.377 | 9.184 | 9.330 | 14,833,055 | -0.02(-0.25%) |
Feb 24, 2010 | 9.430 | 9.453 | 9.330 | 9.354 | 13,524,442 | -0.02(-0.25%) |
Feb 23, 2010 | 9.523 | 9.538 | 9.377 | 9.377 | 12,949,868 | -0.08(-0.87%) |
Feb 22, 2010 | 9.576 | 9.588 | 9.424 | 9.459 | 14,891,184 | -0.10(-1.04%) |
Feb 19, 2010 | 9.582 | 9.623 | 9.512 | 9.558 | 11,910,584 | -0.06(-0.67%) |
Feb 18, 2010 | 9.588 | 9.658 | 9.582 | 9.623 | 7,912,283 | +0.04(+0.37%) |
Feb 17, 2010 | 9.652 | 9.769 | 9.588 | 9.588 | 7,940,028 | -0.06(-0.61%) |
Feb 16, 2010 | 9.564 | 9.705 | 9.436 | 9.646 | 16,345,233 | +0.22(+2.36%) |
Feb 12, 2010 | 9.436 | 9.424 | 9.424 | 9.424 | 17,623,710 | -0.02(-0.25%) |
Feb 11, 2010 | 9.529 | 9.594 | 9.412 | 9.447 | 26,994,808 | -0.16(-1.70%) |
Feb 10, 2010 | 9.436 | 9.705 | 9.360 | 9.611 | 26,903,910 | +0.18(+1.86%) |
Feb 09, 2010 | 9.558 | 9.652 | 9.313 | 9.436 | 33,288,780 | -0.16(-1.65%) |
Feb 08, 2010 | 9.664 | 9.675 | 9.436 | 9.594 | 25,291,468 | -0.05(-0.55%) |
Feb 05, 2010 | 9.605 | 9.670 | 9.266 | 9.646 | 28,599,706 | -0.02(-0.24%) |
Feb 04, 2010 | 9.822 | 9.874 | 9.482 | 9.670 | 58,661,464 | -0.37(-3.67%) |
Feb 03, 2010 | 9.979 | 10.65 | 9.763 | 10.04 | 86,975,240 | -0.98(-8.91%) |
Feb 02, 2010 | 10.87 | 11.04 | 10.83 | 11.02 | 9,594,922 | +0.21(+1.97%) |