Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.78 | 10.87 | 10.54 | 10.60 | 1,463,761 | -0.14(-1.29%) |
Apr 29, 2010 | 11.03 | 11.06 | 10.62 | 10.74 | 1,891,333 | -0.10(-0.89%) |
Apr 28, 2010 | 10.92 | 11.01 | 10.72 | 10.84 | 2,702,790 | +0.07(+0.64%) |
Apr 27, 2010 | 11.01 | 11.16 | 10.77 | 10.77 | 288 | -0.18(-1.64%) |
Apr 26, 2010 | 10.67 | 11.03 | 10.66 | 10.95 | 2,466,292 | +0.26(+2.39%) |
Apr 23, 2010 | 10.55 | 10.89 | 10.54 | 10.69 | 2,332,944 | +0.14(+1.31%) |
Apr 22, 2010 | 10.38 | 10.58 | 10.33 | 10.56 | 1,631,047 | +0.07(+0.66%) |
Apr 21, 2010 | 10.49 | 10.53 | 10.35 | 10.49 | 1,137,954 | -0.01(-0.13%) |
Apr 20, 2010 | 10.25 | 10.50 | 10.18 | 10.50 | 361 | +0.41(+4.05%) |
Apr 19, 2010 | 10.22 | 10.33 | 10.00 | 10.09 | 1,600,759 | -0.26(-2.54%) |
Apr 16, 2010 | 10.47 | 10.47 | 10.11 | 10.35 | 2,390,783 | -0.12(-1.19%) |
Apr 15, 2010 | 10.43 | 10.75 | 10.42 | 10.48 | 2,735,356 | -0.04(-0.39%) |
Apr 14, 2010 | 10.51 | 10.56 | 10.40 | 10.52 | 1,267,929 | +0.08(+0.73%) |
Apr 13, 2010 | 10.48 | 10.49 | 10.29 | 10.44 | 948,505 | -0.01(-0.13%) |
Apr 12, 2010 | 10.52 | 10.56 | 10.42 | 10.46 | 1,140,070 | -0.01(-0.13%) |
Apr 09, 2010 | 10.60 | 10.60 | 10.27 | 10.47 | 2,524,026 | -0.05(-0.46%) |
Apr 08, 2010 | 10.40 | 10.52 | 10.32 | 10.52 | 1,750,326 | +0.01(+0.07%) |
Apr 07, 2010 | 10.62 | 10.73 | 10.35 | 10.51 | 1,924,672 | -0.23(-2.13%) |
Apr 06, 2010 | 10.60 | 10.85 | 10.59 | 10.74 | 1,662,761 | -0.04(-0.38%) |
Apr 05, 2010 | 10.65 | 10.79 | 10.62 | 10.78 | 1,200,132 | +0.19(+1.76%) |
Apr 01, 2010 | 10.57 | 10.60 | 10.60 | 10.60 | 1,485,209 | +0.13(+1.26%) |
Mar 31, 2010 | 10.39 | 10.65 | 10.39 | 10.47 | 1,917,304 | -0.01(-0.07%) |
Mar 30, 2010 | 10.25 | 10.51 | 10.21 | 10.47 | 3,278,026 | +0.35(+3.42%) |
Mar 29, 2010 | 9.946 | 10.17 | 9.877 | 10.13 | 1,878,703 | +0.27(+2.74%) |
Mar 26, 2010 | 10.04 | 10.16 | 9.808 | 9.856 | 1,230,050 | -0.13(-1.32%) |
Mar 25, 2010 | 9.898 | 10.06 | 9.884 | 9.988 | 2,064,305 | +0.17(+1.69%) |
Mar 24, 2010 | 9.829 | 9.946 | 9.787 | 9.822 | 1,361,249 | -0.09(-0.91%) |
Mar 23, 2010 | 9.863 | 9.939 | 9.787 | 9.912 | 1,453,979 | +0.07(+0.70%) |
Mar 22, 2010 | 9.753 | 9.891 | 9.663 | 9.842 | 989,790 | -0.01(-0.14%) |
Mar 19, 2010 | 9.946 | 10.00 | 9.652 | 9.856 | 1,695,586 | -0.17(-1.66%) |
Mar 18, 2010 | 10.15 | 10.24 | 9.995 | 10.02 | 1,155,907 | -0.13(-1.30%) |
Mar 17, 2010 | 10.21 | 10.27 | 10.13 | 10.15 | 1,558,091 | -0.06(-0.61%) |
Mar 16, 2010 | 9.981 | 10.24 | 9.967 | 10.22 | 1,551,390 | +0.19(+1.93%) |
Mar 15, 2010 | 9.981 | 10.06 | 9.939 | 10.02 | 1,361,136 | -0.28(-2.75%) |
Mar 12, 2010 | 10.39 | 10.52 | 10.25 | 10.31 | 1,737,431 | +0.08(+0.74%) |
Mar 11, 2010 | 10.16 | 10.26 | 10.06 | 10.23 | 1,438,022 | +0.04(+0.41%) |
Mar 10, 2010 | 9.974 | 10.20 | 9.884 | 10.19 | 2,607,441 | +0.34(+3.44%) |
Mar 09, 2010 | 10.17 | 10.17 | 9.829 | 9.849 | 2,833,660 | -0.44(-4.24%) |
Mar 08, 2010 | 10.13 | 10.38 | 10.01 | 10.29 | 2,113,780 | +0.19(+1.85%) |
Mar 05, 2010 | 10.21 | 10.24 | 10.06 | 10.10 | 1,559,099 | -0.01(-0.07%) |
Mar 04, 2010 | 10.11 | 10.21 | 9.856 | 10.11 | 1,220,914 | +0.10(+1.04%) |
Mar 03, 2010 | 9.898 | 10.15 | 9.898 | 10.00 | 1,509,897 | +0.18(+1.83%) |
Mar 02, 2010 | 9.697 | 9.856 | 9.697 | 9.822 | 2,556,759 | +0.17(+1.72%) |
Mar 01, 2010 | 9.669 | 9.849 | 9.538 | 9.656 | 1,257,497 | +0.03(+0.29%) |
Feb 26, 2010 | 9.697 | 9.732 | 9.566 | 9.628 | 1,114,240 | -0.04(-0.43%) |
Feb 25, 2010 | 9.420 | 9.669 | 9.337 | 9.669 | 1,409,173 | +0.17(+1.81%) |
Feb 24, 2010 | 9.489 | 9.552 | 9.386 | 9.498 | 1,078,539 | +0.06(+0.60%) |
Feb 23, 2010 | 9.905 | 9.905 | 9.337 | 9.441 | 3,104,414 | -0.54(-5.41%) |
Feb 22, 2010 | 10.15 | 10.21 | 9.932 | 9.981 | 1,803,227 | -0.06(-0.62%) |
Feb 19, 2010 | 9.856 | 10.11 | 9.829 | 10.04 | 1,285,058 | +0.15(+1.54%) |
Feb 18, 2010 | 9.856 | 9.967 | 9.753 | 9.891 | 956,076 | -0.07(-0.69%) |
Feb 17, 2010 | 9.981 | 10.02 | 9.766 | 9.960 | 1,252,264 | +0.04(+0.42%) |
Feb 16, 2010 | 9.573 | 9.946 | 9.524 | 9.919 | 1,683,431 | +0.47(+4.98%) |
Feb 12, 2010 | 9.358 | 9.448 | 9.448 | 9.448 | 1,280,920 | -0.07(-0.73%) |
Feb 11, 2010 | 9.344 | 9.559 | 9.289 | 9.517 | 929,661 | +0.23(+2.46%) |
Feb 10, 2010 | 9.517 | 9.524 | 9.213 | 9.289 | 1,753,136 | -0.19(-1.97%) |
Feb 09, 2010 | 9.344 | 9.517 | 9.240 | 9.476 | 1,513,873 | +0.28(+3.01%) |
Feb 08, 2010 | 9.393 | 9.607 | 9.150 | 9.199 | 1,270,103 | -0.17(-1.77%) |
Feb 05, 2010 | 9.365 | 9.566 | 9.053 | 9.365 | 2,015,739 | +0.03(+0.37%) |
Feb 04, 2010 | 9.822 | 9.829 | 9.330 | 9.330 | 1,530,446 | -0.57(-5.73%) |
Feb 03, 2010 | 9.912 | 10.00 | 9.801 | 9.898 | 1,084,904 | -0.03(-0.28%) |
Feb 02, 2010 | 9.884 | 9.974 | 9.773 | 9.926 | 2,343,208 | +0.15(+1.56%) |