Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.82 | 10.92 | 10.59 | 10.65 | 1,457,650 | -0.14(-1.29%) |
Apr 29, 2010 | 11.08 | 11.11 | 10.67 | 10.79 | 1,883,435 | -0.10(-0.89%) |
Apr 28, 2010 | 10.97 | 11.06 | 10.77 | 10.88 | 2,691,505 | +0.07(+0.64%) |
Apr 27, 2010 | 11.06 | 11.21 | 10.82 | 10.82 | 287 | -0.18(-1.64%) |
Apr 26, 2010 | 10.71 | 11.08 | 10.70 | 11.00 | 2,455,994 | +0.26(+2.40%) |
Apr 23, 2010 | 10.59 | 10.93 | 10.59 | 10.74 | 2,323,203 | +0.14(+1.31%) |
Apr 22, 2010 | 10.43 | 10.62 | 10.37 | 10.60 | 1,624,236 | +0.07(+0.66%) |
Apr 21, 2010 | 10.53 | 10.57 | 10.40 | 10.53 | 1,133,203 | -0.01(-0.13%) |
Apr 20, 2010 | 10.29 | 10.54 | 10.22 | 10.54 | 359 | +0.41(+4.05%) |
Apr 19, 2010 | 10.26 | 10.37 | 10.04 | 10.13 | 1,594,075 | -0.26(-2.54%) |
Apr 16, 2010 | 10.52 | 10.52 | 10.15 | 10.40 | 2,380,801 | -0.13(-1.19%) |
Apr 15, 2010 | 10.47 | 10.79 | 10.46 | 10.52 | 2,723,935 | -0.04(-0.39%) |
Apr 14, 2010 | 10.56 | 10.60 | 10.44 | 10.56 | 1,262,635 | +0.08(+0.73%) |
Apr 13, 2010 | 10.52 | 10.53 | 10.33 | 10.49 | 944,545 | -0.01(-0.13%) |
Apr 12, 2010 | 10.56 | 10.60 | 10.46 | 10.50 | 1,135,309 | -0.01(-0.13%) |
Apr 09, 2010 | 10.64 | 10.64 | 10.31 | 10.52 | 2,513,487 | -0.05(-0.46%) |
Apr 08, 2010 | 10.44 | 10.56 | 10.36 | 10.56 | 1,743,017 | +0.01(+0.07%) |
Apr 07, 2010 | 10.67 | 10.77 | 10.40 | 10.56 | 1,916,635 | -0.23(-2.13%) |
Apr 06, 2010 | 10.64 | 10.90 | 10.63 | 10.79 | 1,655,818 | -0.04(-0.39%) |
Apr 05, 2010 | 10.69 | 10.84 | 10.67 | 10.83 | 1,195,121 | +0.19(+1.76%) |
Apr 01, 2010 | 10.61 | 10.64 | 10.64 | 10.64 | 1,479,007 | +0.13(+1.26%) |
Mar 31, 2010 | 10.43 | 10.69 | 10.43 | 10.51 | 1,909,298 | -0.01(-0.07%) |
Mar 30, 2010 | 10.29 | 10.56 | 10.25 | 10.52 | 3,264,338 | +0.35(+3.42%) |
Mar 29, 2010 | 9.988 | 10.22 | 9.919 | 10.17 | 1,870,858 | +0.27(+2.74%) |
Mar 26, 2010 | 10.08 | 10.20 | 9.849 | 9.898 | 1,224,914 | -0.13(-1.32%) |
Mar 25, 2010 | 9.939 | 10.11 | 9.925 | 10.03 | 2,055,685 | +0.17(+1.69%) |
Mar 24, 2010 | 9.870 | 9.988 | 9.828 | 9.863 | 1,355,565 | -0.09(-0.91%) |
Mar 23, 2010 | 9.905 | 9.981 | 9.828 | 9.953 | 1,447,908 | +0.07(+0.70%) |
Mar 22, 2010 | 9.793 | 9.932 | 9.703 | 9.884 | 985,658 | -0.01(-0.14%) |
Mar 19, 2010 | 9.988 | 10.04 | 9.693 | 9.898 | 1,688,506 | -0.17(-1.66%) |
Mar 18, 2010 | 10.20 | 10.28 | 10.04 | 10.06 | 1,151,081 | -0.13(-1.29%) |
Mar 17, 2010 | 10.25 | 10.31 | 10.18 | 10.20 | 1,551,585 | -0.06(-0.61%) |
Mar 16, 2010 | 10.02 | 10.29 | 10.01 | 10.26 | 1,544,912 | +0.19(+1.93%) |
Mar 15, 2010 | 10.02 | 10.10 | 9.981 | 10.06 | 1,355,453 | -0.29(-2.75%) |
Mar 12, 2010 | 10.43 | 10.56 | 10.29 | 10.35 | 1,730,177 | +0.08(+0.74%) |
Mar 11, 2010 | 10.20 | 10.30 | 10.10 | 10.27 | 1,432,017 | +0.04(+0.41%) |
Mar 10, 2010 | 10.02 | 10.25 | 9.925 | 10.23 | 2,596,553 | +0.34(+3.44%) |
Mar 09, 2010 | 10.21 | 10.22 | 9.870 | 9.891 | 2,821,829 | -0.44(-4.24%) |
Mar 08, 2010 | 10.18 | 10.42 | 10.05 | 10.33 | 2,104,954 | +0.19(+1.85%) |
Mar 05, 2010 | 10.25 | 10.29 | 10.11 | 10.14 | 1,552,589 | -0.01(-0.07%) |
Mar 04, 2010 | 10.15 | 10.25 | 9.898 | 10.15 | 1,215,816 | +0.10(+1.04%) |
Mar 03, 2010 | 9.939 | 10.20 | 9.939 | 10.04 | 1,503,592 | +0.18(+1.83%) |
Mar 02, 2010 | 9.738 | 9.898 | 9.738 | 9.863 | 2,546,083 | +0.17(+1.72%) |
Mar 01, 2010 | 9.710 | 9.891 | 9.578 | 9.696 | 1,252,246 | +0.03(+0.29%) |
Feb 26, 2010 | 9.738 | 9.773 | 9.606 | 9.668 | 1,109,588 | -0.04(-0.43%) |
Feb 25, 2010 | 9.460 | 9.710 | 9.376 | 9.710 | 1,403,289 | +0.17(+1.81%) |
Feb 24, 2010 | 9.529 | 9.592 | 9.425 | 9.538 | 1,074,035 | +0.06(+0.60%) |
Feb 23, 2010 | 9.946 | 9.946 | 9.376 | 9.481 | 3,091,451 | -0.54(-5.41%) |
Feb 22, 2010 | 10.19 | 10.25 | 9.974 | 10.02 | 1,795,698 | -0.06(-0.62%) |
Feb 19, 2010 | 9.898 | 10.15 | 9.870 | 10.09 | 1,279,692 | +0.15(+1.54%) |
Feb 18, 2010 | 9.898 | 10.01 | 9.793 | 9.932 | 952,083 | -0.07(-0.69%) |
Feb 17, 2010 | 10.02 | 10.06 | 9.807 | 10.00 | 1,247,035 | +0.04(+0.42%) |
Feb 16, 2010 | 9.613 | 9.988 | 9.564 | 9.960 | 1,676,402 | +0.47(+4.98%) |
Feb 12, 2010 | 9.397 | 9.488 | 9.488 | 9.488 | 1,275,572 | -0.07(-0.73%) |
Feb 11, 2010 | 9.383 | 9.599 | 9.328 | 9.557 | 925,779 | +0.23(+2.46%) |
Feb 10, 2010 | 9.557 | 9.564 | 9.251 | 9.328 | 1,745,816 | -0.19(-1.97%) |
Feb 09, 2010 | 9.383 | 9.557 | 9.279 | 9.515 | 1,507,552 | +0.28(+3.01%) |
Feb 08, 2010 | 9.432 | 9.647 | 9.189 | 9.237 | 1,264,800 | -0.17(-1.77%) |
Feb 05, 2010 | 9.404 | 9.606 | 9.091 | 9.404 | 2,007,323 | +0.03(+0.37%) |
Feb 04, 2010 | 9.863 | 9.870 | 9.369 | 9.369 | 1,524,055 | -0.57(-5.73%) |
Feb 03, 2010 | 9.953 | 10.04 | 9.842 | 9.939 | 1,080,375 | -0.03(-0.28%) |
Feb 02, 2010 | 9.925 | 10.02 | 9.814 | 9.967 | 2,333,424 | +0.15(+1.56%) |