Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.30 | 10.30 | 10.18 | 10.18 | 48,202 | -0.10(-0.97%) |
Apr 29, 2010 | 10.24 | 10.29 | 10.23 | 10.28 | 63,918 | +0.09(+0.84%) |
Apr 28, 2010 | 10.16 | 10.20 | 10.14 | 10.19 | 51,757 | +0.05(+0.49%) |
Apr 27, 2010 | 10.30 | 10.34 | 10.13 | 10.14 | 60,637 | -0.18(-1.73%) |
Apr 26, 2010 | 10.34 | 10.39 | 10.32 | 10.32 | 66,740 | -0.05(-0.48%) |
Apr 23, 2010 | 10.32 | 10.37 | 10.27 | 10.37 | 58,916 | +0.05(+0.48%) |
Apr 22, 2010 | 10.22 | 10.32 | 10.18 | 10.32 | 93,193 | +0.03(+0.28%) |
Apr 21, 2010 | 10.31 | 10.31 | 10.24 | 10.29 | 57,366 | +0.01(+0.07%) |
Apr 20, 2010 | 10.26 | 10.29 | 10.24 | 10.29 | 54,517 | +0.09(+0.91%) |
Apr 19, 2010 | 10.11 | 10.19 | 10.11 | 10.19 | 32,608 | +0.02(+0.21%) |
Apr 16, 2010 | 10.22 | 10.26 | 10.12 | 10.17 | 67,593 | -0.09(-0.91%) |
Apr 15, 2010 | 10.20 | 10.28 | 10.20 | 10.26 | 52,279 | +0.02(+0.21%) |
Apr 14, 2010 | 10.19 | 10.24 | 10.17 | 10.24 | 47,192 | +0.07(+0.70%) |
Apr 13, 2010 | 10.14 | 10.18 | 10.11 | 10.17 | 66,435 | +0.01(+0.14%) |
Apr 12, 2010 | 10.19 | 10.19 | 10.09 | 10.16 | 74,801 | -0.01(-0.07%) |
Apr 09, 2010 | 10.07 | 10.16 | 10.07 | 10.16 | 33,682 | +0.08(+0.78%) |
Apr 08, 2010 | 10.05 | 10.09 | 10.04 | 10.09 | 67,084 | -0.01(-0.07%) |
Apr 07, 2010 | 10.15 | 10.15 | 10.06 | 10.09 | 113,457 | -0.06(-0.63%) |
Apr 06, 2010 | 10.10 | 10.16 | 10.08 | 10.16 | 102,599 | +0.03(+0.30%) |
Apr 05, 2010 | 10.13 | 10.14 | 10.08 | 10.13 | 53,079 | +0.06(+0.63%) |
Apr 01, 2010 | 10.08 | 10.06 | 10.06 | 10.06 | 39,034 | +0.04(+0.43%) |
Mar 31, 2010 | 10.02 | 10.05 | 9.989 | 10.02 | 48,146 | -0.02(-0.21%) |
Mar 30, 2010 | 10.04 | 10.07 | 10.02 | 10.04 | 46,432 | +0.02(+0.21%) |
Mar 29, 2010 | 9.978 | 10.02 | 9.968 | 10.02 | 54,668 | +0.07(+0.72%) |
Mar 26, 2010 | 9.971 | 9.978 | 9.921 | 9.949 | 55,462 | +0.00(+0.00%) |
Mar 25, 2010 | 10.04 | 10.04 | 9.937 | 9.949 | 48,100 | -0.04(-0.36%) |
Mar 24, 2010 | 10.05 | 10.06 | 9.971 | 9.985 | 30,302 | -0.08(-0.78%) |
Mar 23, 2010 | 10.03 | 10.06 | 9.978 | 10.06 | 59,800 | +0.08(+0.78%) |
Mar 22, 2010 | 9.972 | 10.01 | 9.887 | 9.986 | 64,854 | +0.02(+0.21%) |
Mar 19, 2010 | 10.01 | 10.01 | 9.922 | 9.965 | 34,921 | -0.01(-0.07%) |
Mar 18, 2010 | 10.00 | 10.00 | 9.958 | 9.972 | 48,301 | +0.00(+0.00%) |
Mar 17, 2010 | 9.958 | 9.993 | 9.944 | 9.972 | 65,621 | +0.05(+0.50%) |
Mar 16, 2010 | 9.887 | 9.922 | 9.844 | 9.922 | 31,254 | +0.06(+0.65%) |
Mar 15, 2010 | 9.816 | 9.866 | 9.809 | 9.859 | 78,059 | +0.02(+0.22%) |
Mar 12, 2010 | 9.873 | 9.873 | 9.802 | 9.837 | 42,220 | +0.03(+0.29%) |
Mar 11, 2010 | 9.738 | 9.823 | 9.738 | 9.809 | 56,356 | +0.04(+0.36%) |
Mar 10, 2010 | 9.745 | 9.788 | 9.738 | 9.773 | 57,150 | +0.00(+0.00%) |
Mar 09, 2010 | 9.716 | 9.787 | 9.716 | 9.773 | 40,242 | +0.01(+0.07%) |
Mar 08, 2010 | 9.766 | 9.773 | 9.746 | 9.766 | 76,777 | +0.03(+0.29%) |
Mar 05, 2010 | 9.695 | 9.745 | 9.674 | 9.738 | 56,647 | +0.09(+0.96%) |
Mar 04, 2010 | 9.653 | 9.665 | 9.603 | 9.645 | 75,103 | +0.01(+0.15%) |
Mar 03, 2010 | 9.637 | 9.674 | 9.617 | 9.631 | 30,539 | +0.01(+0.15%) |
Mar 02, 2010 | 9.617 | 9.638 | 9.596 | 9.617 | 39,776 | +0.05(+0.53%) |
Mar 01, 2010 | 9.475 | 9.574 | 9.475 | 9.566 | 46,062 | +0.08(+0.88%) |
Feb 26, 2010 | 9.503 | 9.503 | 9.447 | 9.482 | 57,972 | +0.01(+0.15%) |
Feb 25, 2010 | 9.361 | 9.482 | 9.361 | 9.468 | 74,240 | -0.02(-0.22%) |
Feb 24, 2010 | 9.489 | 9.503 | 9.432 | 9.489 | 40,348 | +0.04(+0.45%) |
Feb 23, 2010 | 9.518 | 9.518 | 9.432 | 9.447 | 33,022 | -0.08(-0.82%) |
Feb 22, 2010 | 9.582 | 9.582 | 9.518 | 9.525 | 29,995 | -0.01(-0.15%) |
Feb 19, 2010 | 9.468 | 9.560 | 9.463 | 9.539 | 149,334 | +0.04(+0.45%) |
Feb 18, 2010 | 9.447 | 9.509 | 9.438 | 9.496 | 29,405 | +0.07(+0.75%) |
Feb 17, 2010 | 9.432 | 9.432 | 9.404 | 9.425 | 15,106 | +0.04(+0.45%) |
Feb 16, 2010 | 9.297 | 9.384 | 9.290 | 9.383 | 32,230 | +0.15(+1.62%) |
Feb 12, 2010 | 9.233 | 9.233 | 9.233 | 9.233 | 41,674 | -0.03(-0.31%) |
Feb 11, 2010 | 9.177 | 9.262 | 9.120 | 9.262 | 36,712 | +0.09(+1.01%) |
Feb 10, 2010 | 8.979 | 9.205 | 8.979 | 9.170 | 50,604 | -0.01(-0.08%) |
Feb 09, 2010 | 9.162 | 9.275 | 9.134 | 9.177 | 44,752 | +0.11(+1.17%) |
Feb 08, 2010 | 9.162 | 9.170 | 9.070 | 9.070 | 56,177 | -0.06(-0.70%) |
Feb 05, 2010 | 9.106 | 9.205 | 9.006 | 9.134 | 257,134 | -0.03(-0.31%) |
Feb 04, 2010 | 9.326 | 9.326 | 9.162 | 9.162 | 104,684 | -0.24(-2.57%) |
Feb 03, 2010 | 9.418 | 9.418 | 9.373 | 9.404 | 28,759 | -0.01(-0.15%) |
Feb 02, 2010 | 9.347 | 9.439 | 9.340 | 9.418 | 59,017 | +0.11(+1.16%) |