Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.38 | 10.46 | 10.24 | 10.28 | 6,053,483 | -0.12(-1.11%) |
Apr 29, 2010 | 10.41 | 10.46 | 10.34 | 10.40 | 3,791,941 | +0.08(+0.80%) |
Apr 28, 2010 | 10.31 | 10.37 | 10.16 | 10.31 | 6,900,603 | +0.10(+0.98%) |
Apr 27, 2010 | 10.45 | 10.50 | 10.18 | 10.21 | 5,408,184 | -0.33(-3.12%) |
Apr 26, 2010 | 10.46 | 10.58 | 10.42 | 10.54 | 5,488,308 | +0.09(+0.89%) |
Apr 23, 2010 | 10.41 | 10.55 | 10.36 | 10.45 | 3,995,268 | +0.05(+0.51%) |
Apr 22, 2010 | 10.25 | 10.40 | 10.12 | 10.40 | 5,881,844 | -0.00(-0.02%) |
Apr 21, 2010 | 10.40 | 10.64 | 10.32 | 10.40 | 33,782 | -0.16(-1.48%) |
Apr 20, 2010 | 10.26 | 10.57 | 10.14 | 10.55 | 449 | +0.76(+7.77%) |
Apr 19, 2010 | 9.746 | 9.792 | 9.566 | 9.792 | 5,402,025 | +0.04(+0.46%) |
Apr 16, 2010 | 9.839 | 9.919 | 9.721 | 9.748 | 5,175,795 | -0.14(-1.37%) |
Apr 15, 2010 | 9.895 | 9.982 | 9.853 | 9.884 | 4,412,171 | -0.06(-0.60%) |
Apr 14, 2010 | 9.708 | 9.959 | 9.681 | 9.944 | 8,438,007 | +0.26(+2.69%) |
Apr 13, 2010 | 9.679 | 9.703 | 9.608 | 9.683 | 6,032,018 | +0.01(+0.11%) |
Apr 12, 2010 | 9.632 | 9.715 | 9.612 | 9.672 | 5,832,832 | +0.04(+0.42%) |
Apr 09, 2010 | 9.528 | 9.639 | 9.447 | 9.632 | 4,310,388 | +0.11(+1.17%) |
Apr 08, 2010 | 9.499 | 9.537 | 9.414 | 9.521 | 3,256,273 | +0.00(+0.02%) |
Apr 07, 2010 | 9.586 | 9.586 | 9.472 | 9.519 | 5,431,204 | -0.04(-0.42%) |
Apr 06, 2010 | 9.479 | 9.572 | 9.410 | 9.559 | 4,516,461 | +0.02(+0.21%) |
Apr 05, 2010 | 9.459 | 9.583 | 9.459 | 9.539 | 4,844,757 | +0.11(+1.16%) |
Apr 01, 2010 | 9.448 | 9.430 | 9.430 | 9.430 | 8,611,184 | +0.04(+0.47%) |
Mar 31, 2010 | 9.350 | 9.439 | 9.334 | 9.385 | 6,496,751 | -0.01(-0.07%) |
Mar 30, 2010 | 9.432 | 9.474 | 9.330 | 9.392 | 9,128,430 | -0.04(-0.47%) |
Mar 29, 2010 | 9.263 | 9.450 | 9.247 | 9.437 | 6,042,308 | +0.21(+2.32%) |
Mar 26, 2010 | 9.350 | 9.372 | 9.123 | 9.223 | 10,660,840 | -0.11(-1.17%) |
Mar 25, 2010 | 9.412 | 9.539 | 9.319 | 9.332 | 11,861,794 | -0.01(-0.07%) |
Mar 24, 2010 | 9.370 | 9.399 | 9.305 | 9.339 | 10,195,883 | -0.06(-0.64%) |
Mar 23, 2010 | 9.581 | 9.583 | 9.356 | 9.399 | 20,511,030 | -0.16(-1.65%) |
Mar 22, 2010 | 9.588 | 9.601 | 9.539 | 9.557 | 12,174,450 | -0.12(-1.22%) |
Mar 19, 2010 | 9.857 | 9.913 | 9.661 | 9.675 | 9,333,101 | -0.17(-1.74%) |
Mar 18, 2010 | 9.868 | 9.877 | 9.766 | 9.846 | 4,021,300 | -0.07(-0.70%) |
Mar 17, 2010 | 9.881 | 9.988 | 9.868 | 9.915 | 9,842,733 | +0.04(+0.43%) |
Mar 16, 2010 | 9.772 | 9.873 | 9.772 | 9.873 | 5,576,609 | +0.11(+1.12%) |
Mar 15, 2010 | 9.775 | 9.777 | 9.744 | 9.764 | 4,870,628 | -0.05(-0.55%) |
Mar 12, 2010 | 9.871 | 9.885 | 9.782 | 9.818 | 10,055,074 | -0.04(-0.41%) |
Mar 11, 2010 | 9.983 | 10.02 | 9.827 | 9.858 | 16,081,014 | -0.18(-1.79%) |
Mar 10, 2010 | 9.871 | 10.05 | 9.869 | 10.04 | 5,460,644 | +0.19(+1.92%) |
Mar 09, 2010 | 9.716 | 9.891 | 9.676 | 9.849 | 4,501,080 | +0.12(+1.21%) |
Mar 08, 2010 | 9.778 | 9.816 | 9.719 | 9.731 | 5,405,373 | -0.03(-0.34%) |
Mar 05, 2010 | 9.660 | 9.789 | 9.660 | 9.765 | 6,700,368 | +0.15(+1.53%) |
Mar 04, 2010 | 9.685 | 9.691 | 9.547 | 9.618 | 4,352,379 | -0.07(-0.69%) |
Mar 03, 2010 | 9.451 | 9.718 | 9.442 | 9.685 | 6,559,145 | +0.25(+2.62%) |
Mar 02, 2010 | 9.484 | 9.553 | 9.391 | 9.438 | 4,898,617 | -0.01(-0.14%) |
Mar 01, 2010 | 9.344 | 9.467 | 9.344 | 9.451 | 3,065,447 | +0.19(+2.04%) |
Feb 26, 2010 | 9.193 | 9.282 | 9.120 | 9.262 | 3,108,185 | +0.04(+0.43%) |
Feb 25, 2010 | 9.078 | 9.242 | 8.964 | 9.222 | 4,329,491 | -0.04(-0.38%) |
Feb 24, 2010 | 9.189 | 9.278 | 9.131 | 9.258 | 4,070,541 | +0.09(+0.97%) |
Feb 23, 2010 | 9.282 | 9.359 | 9.140 | 9.169 | 3,664,024 | -0.12(-1.27%) |
Feb 22, 2010 | 9.540 | 9.540 | 9.271 | 9.287 | 5,199,086 | -0.23(-2.41%) |
Feb 19, 2010 | 9.582 | 9.700 | 9.409 | 9.516 | 7,778,054 | +0.18(+1.98%) |
Feb 18, 2010 | 9.249 | 9.360 | 9.218 | 9.331 | 4,822,954 | +0.06(+0.65%) |
Feb 17, 2010 | 9.227 | 9.315 | 9.158 | 9.271 | 3,491,184 | +0.09(+0.94%) |
Feb 16, 2010 | 8.975 | 9.200 | 8.897 | 9.184 | 5,222,416 | +0.32(+3.56%) |
Feb 12, 2010 | 8.828 | 8.868 | 8.868 | 8.868 | 6,294,651 | -0.04(-0.45%) |
Feb 11, 2010 | 8.791 | 8.911 | 8.626 | 8.909 | 4,785,743 | +0.11(+1.29%) |
Feb 10, 2010 | 8.784 | 8.833 | 8.622 | 8.795 | 3,533,490 | -0.02(-0.18%) |
Feb 09, 2010 | 8.773 | 8.875 | 8.668 | 8.811 | 3,925,226 | +0.16(+1.85%) |
Feb 08, 2010 | 8.624 | 8.826 | 8.568 | 8.651 | 5,103,596 | +0.01(+0.10%) |
Feb 05, 2010 | 8.562 | 8.651 | 8.401 | 8.642 | 6,979,346 | +0.08(+0.88%) |
Feb 04, 2010 | 8.900 | 8.900 | 8.564 | 8.566 | 4,941,333 | -0.42(-4.72%) |
Feb 03, 2010 | 8.995 | 9.106 | 8.960 | 8.991 | 2,243,019 | -0.03(-0.35%) |
Feb 02, 2010 | 9.058 | 9.062 | 8.909 | 9.022 | 4,195,975 | +0.00(+0.00%) |