Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.17 | 11.21 | 10.44 | 10.46 | 4,061,611 | -0.66(-5.94%) |
Apr 29, 2010 | 10.97 | 11.18 | 10.90 | 11.12 | 2,302,362 | +0.27(+2.45%) |
Apr 28, 2010 | 10.96 | 11.07 | 10.69 | 10.86 | 3,138,067 | +0.01(+0.06%) |
Apr 27, 2010 | 11.37 | 11.40 | 10.83 | 10.85 | 4,090,585 | -0.57(-4.96%) |
Apr 26, 2010 | 11.14 | 11.42 | 11.14 | 11.42 | 3,100,971 | +0.18(+1.64%) |
Apr 23, 2010 | 11.24 | 11.31 | 11.09 | 11.23 | 2,518,793 | -0.01(-0.12%) |
Apr 22, 2010 | 10.78 | 11.27 | 10.73 | 11.25 | 3,894,541 | +0.39(+3.58%) |
Apr 21, 2010 | 10.71 | 10.93 | 10.58 | 10.86 | 2,656,887 | +0.14(+1.27%) |
Apr 20, 2010 | 10.66 | 10.78 | 10.60 | 10.72 | 2,245,611 | +0.13(+1.22%) |
Apr 19, 2010 | 10.67 | 10.79 | 10.43 | 10.59 | 4,422,782 | -0.16(-1.52%) |
Apr 16, 2010 | 10.82 | 10.90 | 10.65 | 10.76 | 4,982,022 | -0.13(-1.19%) |
Apr 15, 2010 | 10.87 | 10.95 | 10.74 | 10.88 | 4,435,673 | +0.20(+1.91%) |
Apr 14, 2010 | 10.53 | 10.71 | 10.37 | 10.68 | 4,746,737 | +0.27(+2.55%) |
Apr 13, 2010 | 10.27 | 10.44 | 10.19 | 10.41 | 2,788,040 | +0.12(+1.18%) |
Apr 12, 2010 | 10.33 | 10.33 | 10.15 | 10.29 | 3,010,588 | -0.03(-0.33%) |
Apr 09, 2010 | 10.35 | 10.38 | 10.11 | 10.33 | 3,766,847 | +0.03(+0.26%) |
Apr 08, 2010 | 10.29 | 10.33 | 10.12 | 10.30 | 3,798,028 | -0.03(-0.26%) |
Apr 07, 2010 | 10.43 | 10.55 | 10.26 | 10.33 | 3,596,849 | -0.18(-1.67%) |
Apr 06, 2010 | 10.35 | 10.54 | 10.30 | 10.50 | 4,035,966 | +0.08(+0.78%) |
Apr 05, 2010 | 10.45 | 10.53 | 10.35 | 10.42 | 4,196,940 | +0.02(+0.19%) |
Apr 01, 2010 | 10.46 | 10.40 | 10.40 | 10.40 | 6,698,608 | +0.25(+2.46%) |
Mar 31, 2010 | 10.12 | 10.23 | 10.10 | 10.15 | 3,532,722 | +0.00(+0.00%) |
Mar 30, 2010 | 10.29 | 10.39 | 10.14 | 10.15 | 4,620,199 | -0.07(-0.66%) |
Mar 29, 2010 | 10.22 | 10.39 | 10.20 | 10.22 | 3,745,671 | +0.05(+0.53%) |
Mar 26, 2010 | 10.17 | 10.43 | 10.09 | 10.16 | 6,636,917 | +0.24(+2.38%) |
Mar 25, 2010 | 10.08 | 10.11 | 9.901 | 9.928 | 3,232,594 | -0.11(-1.08%) |
Mar 24, 2010 | 10.17 | 10.17 | 9.928 | 10.04 | 2,804,032 | -0.16(-1.52%) |
Mar 23, 2010 | 10.14 | 10.21 | 9.948 | 10.19 | 3,022,703 | +0.07(+0.73%) |
Mar 22, 2010 | 9.760 | 10.20 | 9.719 | 10.12 | 3,581,167 | +0.27(+2.74%) |
Mar 19, 2010 | 9.888 | 9.982 | 9.679 | 9.847 | 5,794,034 | +0.00(+0.00%) |
Mar 18, 2010 | 9.915 | 9.996 | 9.793 | 9.847 | 2,497,529 | -0.05(-0.55%) |
Mar 17, 2010 | 9.982 | 10.08 | 9.874 | 9.901 | 3,143,047 | -0.02(-0.20%) |
Mar 16, 2010 | 9.739 | 9.969 | 9.706 | 9.921 | 3,461,355 | +0.17(+1.73%) |
Mar 15, 2010 | 9.645 | 9.753 | 9.638 | 9.753 | 6,442,198 | -0.07(-0.69%) |
Mar 12, 2010 | 9.463 | 9.841 | 9.415 | 9.820 | 6,849,881 | +0.40(+4.30%) |
Mar 11, 2010 | 9.078 | 9.436 | 8.916 | 9.415 | 5,860,826 | +0.31(+3.41%) |
Mar 10, 2010 | 9.152 | 9.247 | 9.091 | 9.105 | 6,663,874 | -0.03(-0.37%) |
Mar 09, 2010 | 9.334 | 9.490 | 9.139 | 9.139 | 5,973,981 | -0.25(-2.68%) |
Mar 08, 2010 | 9.611 | 9.699 | 9.375 | 9.390 | 6,304,782 | -0.22(-2.30%) |
Mar 05, 2010 | 9.287 | 9.679 | 9.213 | 9.611 | 6,376,997 | +0.38(+4.09%) |
Mar 04, 2010 | 9.091 | 9.827 | 8.977 | 9.233 | 16,622,554 | +0.45(+5.15%) |
Mar 03, 2010 | 8.943 | 8.977 | 8.673 | 8.781 | 5,043,906 | -0.13(-1.51%) |
Mar 02, 2010 | 9.105 | 9.118 | 8.875 | 8.916 | 5,645,733 | -0.16(-1.78%) |
Mar 01, 2010 | 8.794 | 9.085 | 8.659 | 9.078 | 4,175,137 | +0.32(+3.70%) |
Feb 26, 2010 | 8.639 | 8.808 | 8.605 | 8.754 | 4,304,780 | +0.13(+1.57%) |
Feb 25, 2010 | 8.585 | 8.646 | 8.497 | 8.619 | 5,139,785 | -0.07(-0.85%) |
Feb 24, 2010 | 8.808 | 8.808 | 8.437 | 8.693 | 6,121,094 | -0.11(-1.30%) |
Feb 23, 2010 | 8.801 | 8.889 | 8.585 | 8.808 | 3,583,006 | +0.01(+0.08%) |
Feb 22, 2010 | 8.673 | 8.862 | 8.666 | 8.801 | 3,211,743 | +0.15(+1.72%) |
Feb 19, 2010 | 8.605 | 8.754 | 8.551 | 8.653 | 2,850,062 | +0.06(+0.71%) |
Feb 18, 2010 | 8.464 | 8.653 | 8.450 | 8.592 | 3,416,616 | +0.14(+1.68%) |
Feb 17, 2010 | 8.106 | 8.572 | 8.106 | 8.450 | 4,486,240 | +0.31(+3.81%) |
Feb 16, 2010 | 7.964 | 8.140 | 7.944 | 8.140 | 1,514,789 | +0.22(+2.73%) |
Feb 12, 2010 | 7.876 | 7.924 | 7.924 | 7.924 | 2,221,263 | -0.05(-0.68%) |
Feb 11, 2010 | 7.836 | 7.978 | 7.768 | 7.978 | 1,506,617 | +0.14(+1.81%) |
Feb 10, 2010 | 7.843 | 7.910 | 7.761 | 7.836 | 1,699,728 | -0.04(-0.51%) |
Feb 09, 2010 | 7.984 | 8.005 | 7.836 | 7.876 | 4,099,810 | +0.07(+0.95%) |
Feb 08, 2010 | 7.856 | 7.951 | 7.768 | 7.802 | 2,595,160 | -0.03(-0.43%) |
Feb 05, 2010 | 7.883 | 7.917 | 7.654 | 7.836 | 4,701,101 | -0.03(-0.34%) |
Feb 04, 2010 | 7.951 | 8.106 | 7.856 | 7.863 | 4,629,280 | -0.21(-2.59%) |
Feb 03, 2010 | 8.038 | 8.113 | 7.897 | 8.072 | 4,653,536 | +0.01(+0.17%) |
Feb 02, 2010 | 7.924 | 8.079 | 7.897 | 8.059 | 2,762,387 | +0.40(+5.29%) |