Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.52 | 10.64 | 9.736 | 9.742 | 3,733,544 | -0.74(-7.09%) |
Apr 29, 2010 | 10.54 | 10.61 | 10.36 | 10.48 | 2,125,637 | +0.10(+0.93%) |
Apr 28, 2010 | 10.53 | 10.64 | 10.29 | 10.39 | 1,864,300 | -0.00(-0.03%) |
Apr 27, 2010 | 10.70 | 10.76 | 10.36 | 10.39 | 1,946,008 | -0.32(-2.94%) |
Apr 26, 2010 | 10.73 | 10.81 | 10.67 | 10.71 | 1,153,920 | -0.06(-0.60%) |
Apr 23, 2010 | 10.86 | 10.86 | 10.61 | 10.77 | 1,239,828 | +0.11(+1.06%) |
Apr 22, 2010 | 10.39 | 10.72 | 10.39 | 10.66 | 2,639,842 | +0.22(+2.14%) |
Apr 21, 2010 | 10.37 | 10.47 | 10.15 | 10.43 | 1,337,497 | +0.11(+1.04%) |
Apr 20, 2010 | 10.32 | 10.49 | 10.16 | 10.33 | 1,068,826 | +0.08(+0.74%) |
Apr 19, 2010 | 10.33 | 10.38 | 9.965 | 10.25 | 2,056,918 | -0.07(-0.65%) |
Apr 16, 2010 | 10.51 | 10.61 | 10.07 | 10.32 | 2,090,867 | -0.21(-1.97%) |
Apr 15, 2010 | 10.53 | 10.64 | 10.47 | 10.53 | 1,170,050 | +0.02(+0.15%) |
Apr 14, 2010 | 10.42 | 10.55 | 10.29 | 10.51 | 2,091,417 | +0.18(+1.77%) |
Apr 13, 2010 | 10.13 | 10.34 | 10.08 | 10.33 | 1,908,003 | +0.20(+1.97%) |
Apr 12, 2010 | 10.14 | 10.17 | 10.07 | 10.13 | 1,775,196 | +0.03(+0.35%) |
Apr 09, 2010 | 10.27 | 10.36 | 10.06 | 10.09 | 2,634,768 | -0.11(-1.05%) |
Apr 08, 2010 | 10.41 | 10.41 | 10.02 | 10.20 | 4,800,809 | -0.27(-2.53%) |
Apr 07, 2010 | 10.44 | 10.51 | 10.31 | 10.46 | 2,069,226 | +0.11(+1.03%) |
Apr 06, 2010 | 10.26 | 10.47 | 10.10 | 10.36 | 2,577,227 | +0.05(+0.47%) |
Apr 05, 2010 | 9.958 | 10.34 | 9.936 | 10.31 | 1,348,108 | +0.36(+3.58%) |
Apr 01, 2010 | 9.861 | 9.953 | 9.953 | 9.953 | 955,083 | +0.11(+1.09%) |
Mar 31, 2010 | 9.811 | 9.979 | 9.687 | 9.845 | 2,260,161 | -0.03(-0.35%) |
Mar 30, 2010 | 9.902 | 9.988 | 9.762 | 9.880 | 1,272,732 | -0.01(-0.08%) |
Mar 29, 2010 | 9.926 | 9.966 | 9.634 | 9.888 | 2,037,142 | +0.01(+0.08%) |
Mar 26, 2010 | 9.736 | 9.904 | 9.487 | 9.880 | 2,381,812 | -0.12(-1.21%) |
Mar 25, 2010 | 10.04 | 10.20 | 9.977 | 10.00 | 1,301,508 | +0.04(+0.38%) |
Mar 24, 2010 | 10.01 | 10.09 | 9.882 | 9.963 | 1,675,551 | -0.10(-1.01%) |
Mar 23, 2010 | 9.886 | 10.10 | 9.722 | 10.07 | 1,940,443 | +0.16(+1.57%) |
Mar 22, 2010 | 9.650 | 9.910 | 9.650 | 9.910 | 1,236,358 | +0.17(+1.76%) |
Mar 19, 2010 | 9.610 | 9.760 | 9.476 | 9.738 | 2,690,452 | +0.12(+1.25%) |
Mar 18, 2010 | 9.484 | 9.642 | 9.417 | 9.618 | 1,126,005 | +0.09(+0.93%) |
Mar 17, 2010 | 9.511 | 9.642 | 9.446 | 9.529 | 1,080,722 | -0.04(-0.45%) |
Mar 16, 2010 | 9.612 | 9.757 | 9.444 | 9.572 | 1,559,761 | +0.01(+0.06%) |
Mar 15, 2010 | 9.531 | 9.567 | 9.511 | 9.567 | 1,193,596 | +0.03(+0.34%) |
Mar 12, 2010 | 9.406 | 9.535 | 9.320 | 9.535 | 1,878,482 | +0.15(+1.57%) |
Mar 11, 2010 | 9.379 | 9.503 | 9.106 | 9.387 | 2,778,866 | +0.12(+1.33%) |
Mar 10, 2010 | 9.240 | 9.366 | 9.146 | 9.264 | 2,085,468 | +0.05(+0.49%) |
Mar 09, 2010 | 9.050 | 9.275 | 9.050 | 9.219 | 4,506,955 | +0.38(+4.27%) |
Mar 08, 2010 | 8.871 | 8.946 | 8.785 | 8.841 | 827,450 | -0.01(-0.12%) |
Mar 05, 2010 | 8.737 | 8.959 | 8.696 | 8.852 | 1,931,680 | +0.19(+2.23%) |
Mar 04, 2010 | 8.485 | 8.726 | 8.485 | 8.659 | 2,555,826 | +0.52(+6.38%) |
Mar 03, 2010 | 8.107 | 8.303 | 8.070 | 8.139 | 1,330,933 | +0.05(+0.63%) |
Mar 02, 2010 | 7.968 | 8.134 | 7.920 | 8.088 | 1,617,835 | +0.16(+2.06%) |
Mar 01, 2010 | 7.869 | 7.997 | 7.730 | 7.925 | 1,442,153 | +0.09(+1.09%) |
Feb 26, 2010 | 7.963 | 8.035 | 7.815 | 7.839 | 972,982 | -0.12(-1.55%) |
Feb 25, 2010 | 7.874 | 7.987 | 7.730 | 7.963 | 1,080,659 | -0.00(-0.03%) |
Feb 24, 2010 | 7.853 | 7.979 | 7.829 | 7.965 | 917,010 | +0.13(+1.61%) |
Feb 23, 2010 | 7.826 | 7.906 | 7.676 | 7.839 | 1,342,523 | +0.01(+0.14%) |
Feb 22, 2010 | 7.807 | 7.845 | 7.767 | 7.829 | 955,639 | +0.02(+0.21%) |
Feb 19, 2010 | 7.823 | 7.890 | 7.762 | 7.813 | 1,081,611 | -0.00(-0.03%) |
Feb 18, 2010 | 7.748 | 7.847 | 7.714 | 7.815 | 488,361 | +0.07(+0.86%) |
Feb 17, 2010 | 7.847 | 7.874 | 7.714 | 7.748 | 997,248 | -0.05(-0.65%) |
Feb 16, 2010 | 7.834 | 7.834 | 7.647 | 7.799 | 963,207 | +0.07(+0.97%) |
Feb 12, 2010 | 7.751 | 7.724 | 7.724 | 7.724 | 1,283,649 | -0.10(-1.23%) |
Feb 11, 2010 | 7.534 | 7.904 | 7.502 | 7.821 | 2,034,685 | +0.27(+3.62%) |
Feb 10, 2010 | 7.609 | 7.628 | 7.475 | 7.547 | 1,371,832 | -0.06(-0.84%) |
Feb 09, 2010 | 7.598 | 7.630 | 7.467 | 7.612 | 1,508,430 | -0.01(-0.09%) |
Feb 08, 2010 | 7.684 | 7.695 | 7.499 | 7.618 | 1,043,060 | -0.01(-0.09%) |
Feb 05, 2010 | 7.714 | 7.743 | 7.381 | 7.625 | 2,075,342 | -0.08(-1.08%) |
Feb 04, 2010 | 8.300 | 8.300 | 7.655 | 7.708 | 4,037,885 | -0.80(-9.41%) |
Feb 03, 2010 | 8.648 | 8.648 | 8.383 | 8.509 | 1,716,095 | -0.14(-1.61%) |
Feb 02, 2010 | 8.471 | 8.771 | 8.415 | 8.648 | 2,358,077 | +0.27(+3.26%) |