Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.27 | 11.27 | 10.83 | 10.85 | 32,892,760 | -0.38(-3.37%) |
Apr 29, 2010 | 11.10 | 11.24 | 11.03 | 11.23 | 26,540,916 | +0.17(+1.50%) |
Apr 28, 2010 | 11.04 | 11.15 | 10.91 | 11.06 | 30,476,976 | +0.09(+0.86%) |
Apr 27, 2010 | 11.27 | 11.33 | 10.94 | 10.97 | 38,236,820 | -0.34(-2.99%) |
Apr 26, 2010 | 11.38 | 11.47 | 11.26 | 11.31 | 21,933,744 | -0.09(-0.76%) |
Apr 23, 2010 | 11.31 | 11.40 | 11.17 | 11.39 | 30,103,028 | +0.08(+0.70%) |
Apr 22, 2010 | 11.20 | 11.35 | 11.00 | 11.31 | 42,060,032 | -0.05(-0.42%) |
Apr 21, 2010 | 11.39 | 11.42 | 11.11 | 11.36 | 24,416,440 | -0.02(-0.21%) |
Apr 20, 2010 | 11.31 | 11.39 | 11.20 | 11.39 | 23,466,774 | +0.13(+1.12%) |
Apr 19, 2010 | 11.22 | 11.33 | 11.02 | 11.26 | 32,631,756 | -0.05(-0.42%) |
Apr 16, 2010 | 11.24 | 11.38 | 11.17 | 11.31 | 42,884,100 | +0.02(+0.14%) |
Apr 15, 2010 | 11.38 | 11.41 | 11.23 | 11.29 | 29,166,298 | -0.06(-0.49%) |
Apr 14, 2010 | 11.06 | 11.42 | 11.02 | 11.35 | 57,661,852 | +0.48(+4.42%) |
Apr 13, 2010 | 10.71 | 10.90 | 10.68 | 10.87 | 36,037,068 | +0.13(+1.25%) |
Apr 12, 2010 | 10.63 | 10.82 | 10.57 | 10.73 | 30,748,568 | +0.13(+1.23%) |
Apr 09, 2010 | 10.52 | 10.61 | 10.48 | 10.60 | 19,618,228 | +0.10(+0.94%) |
Apr 08, 2010 | 10.63 | 10.63 | 10.47 | 10.50 | 37,050,780 | -0.19(-1.77%) |
Apr 07, 2010 | 10.61 | 10.80 | 10.53 | 10.69 | 26,505,456 | +0.08(+0.74%) |
Apr 06, 2010 | 10.57 | 10.67 | 10.54 | 10.61 | 20,844,166 | -0.03(-0.30%) |
Apr 05, 2010 | 10.57 | 10.72 | 10.53 | 10.65 | 37,249,464 | +0.13(+1.27%) |
Apr 01, 2010 | 10.73 | 10.51 | 10.51 | 10.51 | 47,130,360 | -0.09(-0.87%) |
Mar 31, 2010 | 10.58 | 10.83 | 10.57 | 10.60 | 51,820,676 | +0.01(+0.13%) |
Mar 30, 2010 | 10.54 | 10.71 | 10.42 | 10.59 | 49,979,868 | +0.11(+1.05%) |
Mar 29, 2010 | 10.46 | 10.59 | 10.41 | 10.48 | 35,338,744 | +0.08(+0.76%) |
Mar 26, 2010 | 10.46 | 10.59 | 10.24 | 10.40 | 38,217,892 | +0.04(+0.38%) |
Mar 25, 2010 | 10.31 | 10.54 | 10.31 | 10.36 | 48,613,736 | +0.13(+1.23%) |
Mar 24, 2010 | 10.38 | 10.42 | 10.17 | 10.24 | 43,346,040 | -0.19(-1.78%) |
Mar 23, 2010 | 10.09 | 10.49 | 10.08 | 10.42 | 50,354,800 | +0.36(+3.56%) |
Mar 22, 2010 | 9.795 | 10.09 | 9.756 | 10.06 | 33,346,242 | +0.23(+2.32%) |
Mar 19, 2010 | 9.976 | 10.01 | 9.740 | 9.835 | 31,454,432 | -0.11(-1.11%) |
Mar 18, 2010 | 9.976 | 10.06 | 9.866 | 9.945 | 23,732,766 | -0.02(-0.24%) |
Mar 17, 2010 | 9.843 | 9.992 | 9.803 | 9.969 | 35,271,864 | +0.17(+1.69%) |
Mar 16, 2010 | 9.630 | 9.835 | 9.606 | 9.803 | 37,822,240 | +0.17(+1.80%) |
Mar 15, 2010 | 9.575 | 9.709 | 9.543 | 9.630 | 30,048,436 | -0.10(-1.05%) |
Mar 12, 2010 | 9.882 | 9.882 | 9.685 | 9.732 | 31,838,558 | -0.04(-0.40%) |
Mar 11, 2010 | 9.843 | 9.858 | 9.669 | 9.772 | 38,853,856 | -0.09(-0.96%) |
Mar 10, 2010 | 9.677 | 9.882 | 9.654 | 9.866 | 44,578,516 | +0.19(+1.95%) |
Mar 09, 2010 | 9.685 | 9.776 | 9.638 | 9.677 | 31,193,824 | -0.06(-0.57%) |
Mar 08, 2010 | 9.858 | 9.866 | 9.693 | 9.732 | 37,725,916 | +0.06(+0.57%) |
Mar 05, 2010 | 9.709 | 9.787 | 9.630 | 9.677 | 30,472,296 | +0.02(+0.24%) |
Mar 04, 2010 | 9.764 | 9.827 | 9.520 | 9.654 | 34,822,636 | -0.10(-1.05%) |
Mar 03, 2010 | 9.803 | 9.882 | 9.717 | 9.756 | 21,627,452 | -0.02(-0.24%) |
Mar 02, 2010 | 9.882 | 9.953 | 9.724 | 9.780 | 28,475,300 | -0.06(-0.64%) |
Mar 01, 2010 | 9.685 | 9.843 | 9.677 | 9.843 | 20,910,456 | +0.20(+2.12%) |
Feb 26, 2010 | 9.661 | 9.685 | 9.472 | 9.638 | 20,170,704 | +0.02(+0.16%) |
Feb 25, 2010 | 9.504 | 9.646 | 9.402 | 9.622 | 27,619,974 | -0.04(-0.41%) |
Feb 24, 2010 | 9.512 | 9.780 | 9.488 | 9.661 | 32,542,298 | +0.20(+2.16%) |
Feb 23, 2010 | 9.803 | 9.827 | 9.402 | 9.457 | 38,400,764 | -0.35(-3.53%) |
Feb 22, 2010 | 9.868 | 9.909 | 9.756 | 9.803 | 28,825,930 | +0.01(+0.08%) |
Feb 19, 2010 | 9.889 | 9.905 | 9.678 | 9.795 | 37,125,788 | -0.14(-1.42%) |
Feb 18, 2010 | 10.01 | 10.02 | 9.646 | 9.936 | 57,675,616 | -0.24(-2.39%) |
Feb 17, 2010 | 10.26 | 10.30 | 9.991 | 10.18 | 32,151,300 | +0.03(+0.31%) |
Feb 16, 2010 | 9.929 | 10.16 | 9.842 | 10.15 | 27,645,278 | +0.38(+3.85%) |
Feb 12, 2010 | 9.639 | 9.772 | 9.772 | 9.772 | 30,306,048 | +0.00(+0.00%) |
Feb 11, 2010 | 9.576 | 9.819 | 9.451 | 9.772 | 23,465,312 | +0.19(+1.96%) |
Feb 10, 2010 | 9.560 | 9.650 | 9.482 | 9.584 | 21,966,296 | +0.06(+0.66%) |
Feb 09, 2010 | 9.592 | 9.717 | 9.435 | 9.521 | 26,904,934 | +0.06(+0.66%) |
Feb 08, 2010 | 9.599 | 9.662 | 9.427 | 9.458 | 22,939,996 | -0.13(-1.31%) |
Feb 05, 2010 | 9.247 | 9.615 | 9.153 | 9.584 | 55,873,508 | +0.34(+3.64%) |
Feb 04, 2010 | 9.576 | 9.576 | 9.137 | 9.247 | 51,970,020 | -0.38(-3.91%) |
Feb 03, 2010 | 9.678 | 9.780 | 9.498 | 9.623 | 46,157,612 | -0.18(-1.84%) |
Feb 02, 2010 | 9.866 | 9.866 | 9.678 | 9.803 | 27,468,464 | -0.01(-0.08%) |