Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.07 | 11.10 | 10.70 | 10.71 | 7,793,387 | -0.35(-3.17%) |
Apr 29, 2010 | 10.76 | 11.08 | 10.70 | 11.06 | 10,538,537 | +0.33(+3.11%) |
Apr 28, 2010 | 10.56 | 10.83 | 10.54 | 10.73 | 11,087,412 | +0.16(+1.49%) |
Apr 27, 2010 | 10.65 | 10.85 | 10.44 | 10.57 | 12,903,328 | +0.18(+1.75%) |
Apr 26, 2010 | 10.52 | 10.56 | 10.36 | 10.39 | 6,634,993 | -0.18(-1.72%) |
Apr 23, 2010 | 10.30 | 10.58 | 10.19 | 10.57 | 6,648,642 | +0.23(+2.26%) |
Apr 22, 2010 | 10.43 | 10.47 | 10.26 | 10.33 | 6,913,467 | -0.03(-0.28%) |
Apr 21, 2010 | 10.36 | 10.58 | 10.31 | 10.36 | 24,888 | -0.23(-2.15%) |
Apr 20, 2010 | 10.57 | 10.60 | 10.48 | 10.59 | 4,577,993 | +0.06(+0.61%) |
Apr 19, 2010 | 10.50 | 10.57 | 10.40 | 10.53 | 7,178,170 | +0.04(+0.33%) |
Apr 16, 2010 | 10.40 | 10.52 | 10.31 | 10.49 | 10,212,533 | +0.07(+0.67%) |
Apr 15, 2010 | 10.54 | 10.55 | 10.42 | 10.42 | 7,908,997 | -0.11(-1.00%) |
Apr 14, 2010 | 10.72 | 10.77 | 10.50 | 10.53 | 10,233,310 | -0.16(-1.53%) |
Apr 13, 2010 | 10.57 | 10.80 | 10.46 | 10.69 | 11,688,764 | -0.09(-0.87%) |
Apr 12, 2010 | 10.71 | 10.83 | 10.70 | 10.79 | 6,008,998 | +0.06(+0.60%) |
Apr 09, 2010 | 10.70 | 10.73 | 10.60 | 10.72 | 4,353,174 | +0.02(+0.16%) |
Apr 08, 2010 | 10.55 | 10.71 | 10.45 | 10.70 | 5,914,849 | +0.12(+1.11%) |
Apr 07, 2010 | 10.51 | 10.60 | 10.48 | 10.59 | 4,919,505 | +0.05(+0.50%) |
Apr 06, 2010 | 10.57 | 10.57 | 10.47 | 10.53 | 3,954,930 | -0.08(-0.77%) |
Apr 05, 2010 | 10.58 | 10.65 | 10.53 | 10.62 | 3,654,380 | +0.06(+0.55%) |
Apr 01, 2010 | 10.46 | 10.56 | 10.56 | 10.56 | 7,504,125 | +0.15(+1.41%) |
Mar 31, 2010 | 10.42 | 10.45 | 10.32 | 10.41 | 5,663,653 | -0.04(-0.39%) |
Mar 30, 2010 | 10.40 | 10.53 | 10.35 | 10.45 | 5,331,876 | +0.05(+0.51%) |
Mar 29, 2010 | 10.44 | 10.44 | 10.27 | 10.40 | 6,770,215 | +0.06(+0.57%) |
Mar 26, 2010 | 10.29 | 10.36 | 10.19 | 10.34 | 7,233,109 | +0.19(+1.84%) |
Mar 25, 2010 | 10.22 | 10.34 | 10.15 | 10.15 | 5,159,483 | -0.06(-0.57%) |
Mar 24, 2010 | 10.29 | 10.30 | 10.16 | 10.21 | 6,748,567 | -0.09(-0.91%) |
Mar 23, 2010 | 10.09 | 10.32 | 10.06 | 10.31 | 9,108,021 | +0.29(+2.86%) |
Mar 22, 2010 | 9.867 | 10.05 | 9.744 | 10.02 | 7,136,951 | +0.13(+1.30%) |
Mar 19, 2010 | 9.943 | 10.03 | 9.832 | 9.890 | 8,211,388 | -0.05(-0.47%) |
Mar 18, 2010 | 9.867 | 9.955 | 9.826 | 9.937 | 6,837,236 | +0.07(+0.71%) |
Mar 17, 2010 | 9.896 | 9.972 | 9.826 | 9.867 | 7,633,381 | -0.04(-0.41%) |
Mar 16, 2010 | 9.867 | 9.960 | 9.849 | 9.908 | 7,272,406 | +0.06(+0.59%) |
Mar 15, 2010 | 9.773 | 9.884 | 9.762 | 9.849 | 8,924,138 | +0.02(+0.18%) |
Mar 12, 2010 | 9.814 | 9.920 | 9.738 | 9.832 | 9,506,304 | -0.03(-0.30%) |
Mar 11, 2010 | 9.691 | 9.925 | 9.691 | 9.861 | 8,452,095 | +0.17(+1.75%) |
Mar 10, 2010 | 9.762 | 9.773 | 9.604 | 9.691 | 10,242,387 | -0.06(-0.66%) |
Mar 09, 2010 | 9.709 | 9.884 | 9.329 | 9.756 | 17,387,534 | +0.05(+0.54%) |
Mar 08, 2010 | 9.749 | 9.796 | 9.651 | 9.703 | 8,205,718 | +0.03(+0.30%) |
Mar 05, 2010 | 9.749 | 9.854 | 9.634 | 9.674 | 9,032,983 | -0.08(-0.77%) |
Mar 04, 2010 | 9.802 | 9.831 | 9.657 | 9.749 | 9,055,760 | -0.05(-0.53%) |
Mar 03, 2010 | 9.819 | 9.958 | 9.778 | 9.802 | 8,551,163 | +0.02(+0.18%) |
Mar 02, 2010 | 9.993 | 10.07 | 9.697 | 9.784 | 11,186,979 | -0.16(-1.57%) |
Mar 01, 2010 | 10.10 | 10.17 | 9.929 | 9.941 | 6,614,069 | -0.08(-0.75%) |
Feb 26, 2010 | 10.00 | 10.14 | 9.680 | 10.02 | 7,568,384 | -0.03(-0.35%) |
Feb 25, 2010 | 9.900 | 10.06 | 9.761 | 10.05 | 12,267,963 | +0.03(+0.35%) |
Feb 24, 2010 | 9.587 | 10.06 | 9.216 | 10.02 | 55,411,292 | -1.42(-12.42%) |
Feb 23, 2010 | 11.46 | 11.59 | 11.38 | 11.44 | 6,337,344 | -0.25(-2.13%) |
Feb 22, 2010 | 11.81 | 11.98 | 11.53 | 11.69 | 9,546,085 | -0.56(-4.55%) |
Feb 19, 2010 | 12.34 | 12.34 | 12.10 | 12.24 | 4,614,749 | -0.10(-0.85%) |
Feb 18, 2010 | 12.21 | 12.35 | 12.13 | 12.35 | 3,197,713 | +0.15(+1.24%) |
Feb 17, 2010 | 12.06 | 12.20 | 12.03 | 12.20 | 2,694,697 | +0.09(+0.77%) |
Feb 16, 2010 | 12.01 | 12.16 | 12.00 | 12.10 | 4,646,902 | +0.02(+0.14%) |
Feb 12, 2010 | 12.00 | 12.09 | 12.09 | 12.09 | 3,923,488 | +0.04(+0.34%) |
Feb 11, 2010 | 11.99 | 12.11 | 11.87 | 12.04 | 4,471,489 | -0.01(-0.10%) |
Feb 10, 2010 | 12.25 | 12.27 | 12.01 | 12.06 | 4,578,430 | -0.19(-1.51%) |
Feb 09, 2010 | 12.24 | 12.37 | 12.17 | 12.24 | 5,097,834 | +0.07(+0.57%) |
Feb 08, 2010 | 12.09 | 12.25 | 12.08 | 12.17 | 7,410,657 | +0.07(+0.58%) |
Feb 05, 2010 | 12.13 | 12.20 | 11.91 | 12.10 | 7,356,576 | -0.13(-1.04%) |
Feb 04, 2010 | 12.46 | 12.50 | 12.21 | 12.23 | 4,565,764 | -0.33(-2.63%) |
Feb 03, 2010 | 12.55 | 12.66 | 12.47 | 12.56 | 2,969,698 | -0.01(-0.09%) |
Feb 02, 2010 | 12.50 | 12.64 | 12.45 | 12.57 | 5,700,421 | +0.08(+0.67%) |