Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.57 | 10.57 | 10.14 | 10.15 | 8,276,106 | -0.39(-3.72%) |
Apr 29, 2010 | 10.51 | 10.55 | 10.39 | 10.54 | 6,847,899 | +0.12(+1.17%) |
Apr 28, 2010 | 10.44 | 10.51 | 10.29 | 10.42 | 11,587,158 | +0.10(+0.94%) |
Apr 27, 2010 | 10.61 | 10.64 | 10.31 | 10.32 | 7,980,775 | -0.32(-2.97%) |
Apr 26, 2010 | 10.66 | 10.74 | 10.59 | 10.64 | 8,019,724 | +0.01(+0.07%) |
Apr 23, 2010 | 10.62 | 10.64 | 10.42 | 10.63 | 7,226,473 | +0.04(+0.39%) |
Apr 22, 2010 | 10.33 | 10.60 | 10.21 | 10.59 | 10,319,755 | +0.12(+1.13%) |
Apr 21, 2010 | 10.63 | 10.66 | 10.34 | 10.47 | 10,549,146 | -0.14(-1.34%) |
Apr 20, 2010 | 10.70 | 10.77 | 10.60 | 10.62 | 14,341,503 | +0.23(+2.24%) |
Apr 19, 2010 | 10.49 | 10.51 | 10.20 | 10.38 | 10,156,162 | -0.09(-0.86%) |
Apr 16, 2010 | 10.51 | 10.51 | 10.35 | 10.47 | 12,755,749 | -0.05(-0.43%) |
Apr 15, 2010 | 10.53 | 10.64 | 10.43 | 10.52 | 11,652,109 | -0.05(-0.43%) |
Apr 14, 2010 | 10.14 | 10.57 | 10.14 | 10.56 | 15,286,088 | +0.45(+4.47%) |
Apr 13, 2010 | 9.993 | 10.13 | 9.969 | 10.11 | 5,298,737 | +0.13(+1.29%) |
Apr 12, 2010 | 9.993 | 10.05 | 9.945 | 9.983 | 5,662,737 | +0.03(+0.31%) |
Apr 09, 2010 | 9.914 | 9.966 | 9.854 | 9.952 | 6,922,001 | +0.06(+0.63%) |
Apr 08, 2010 | 9.907 | 9.910 | 9.792 | 9.889 | 8,865,889 | -0.09(-0.87%) |
Apr 07, 2010 | 9.924 | 10.07 | 9.875 | 9.976 | 5,405,929 | +0.01(+0.07%) |
Apr 06, 2010 | 9.955 | 9.983 | 9.886 | 9.969 | 6,272,569 | +0.01(+0.07%) |
Apr 05, 2010 | 9.900 | 10.02 | 9.893 | 9.962 | 6,192,622 | +0.10(+0.99%) |
Apr 01, 2010 | 9.854 | 9.865 | 9.865 | 9.865 | 5,437,474 | +0.08(+0.82%) |
Mar 31, 2010 | 9.802 | 9.907 | 9.757 | 9.785 | 13,339,243 | -0.09(-0.95%) |
Mar 30, 2010 | 9.903 | 9.986 | 9.821 | 9.879 | 7,645,539 | -0.05(-0.46%) |
Mar 29, 2010 | 9.903 | 9.993 | 9.893 | 9.924 | 3,949,406 | +0.05(+0.46%) |
Mar 26, 2010 | 9.948 | 10.01 | 9.816 | 9.879 | 4,885,723 | -0.02(-0.25%) |
Mar 25, 2010 | 9.997 | 10.05 | 9.903 | 9.903 | 6,097,790 | -0.02(-0.21%) |
Mar 24, 2010 | 10.01 | 10.05 | 9.903 | 9.924 | 6,383,046 | -0.18(-1.75%) |
Mar 23, 2010 | 10.04 | 10.12 | 9.993 | 10.10 | 6,420,844 | +0.10(+0.97%) |
Mar 22, 2010 | 9.802 | 10.04 | 9.799 | 10.00 | 7,393,871 | +0.19(+1.91%) |
Mar 19, 2010 | 9.969 | 9.969 | 9.764 | 9.816 | 10,347,334 | -0.08(-0.77%) |
Mar 18, 2010 | 9.920 | 9.931 | 9.795 | 9.893 | 6,206,603 | -0.05(-0.49%) |
Mar 17, 2010 | 9.844 | 9.990 | 9.844 | 9.941 | 9,134,585 | +0.09(+0.92%) |
Mar 16, 2010 | 9.851 | 9.948 | 9.663 | 9.851 | 13,143,475 | +0.18(+1.83%) |
Mar 15, 2010 | 9.695 | 9.816 | 9.636 | 9.674 | 10,319,197 | -0.14(-1.38%) |
Mar 12, 2010 | 9.556 | 9.820 | 9.521 | 9.809 | 15,405,270 | +0.25(+2.62%) |
Mar 11, 2010 | 9.451 | 9.587 | 9.326 | 9.559 | 11,667,298 | +0.08(+0.84%) |
Mar 10, 2010 | 9.347 | 9.497 | 9.337 | 9.479 | 7,230,631 | +0.13(+1.34%) |
Mar 09, 2010 | 9.371 | 9.399 | 9.302 | 9.354 | 5,119,367 | -0.06(-0.63%) |
Mar 08, 2010 | 9.455 | 9.469 | 9.389 | 9.413 | 3,067,151 | -0.06(-0.62%) |
Mar 05, 2010 | 9.431 | 9.531 | 9.333 | 9.472 | 5,824,469 | +0.09(+0.96%) |
Mar 04, 2010 | 9.434 | 9.451 | 9.271 | 9.382 | 8,781,794 | -0.00(-0.04%) |
Mar 03, 2010 | 9.538 | 9.556 | 9.354 | 9.385 | 5,255,514 | -0.10(-1.03%) |
Mar 02, 2010 | 9.476 | 9.594 | 9.439 | 9.483 | 8,359,369 | -0.07(-0.73%) |
Mar 01, 2010 | 9.479 | 9.566 | 9.413 | 9.552 | 4,900,328 | +0.15(+1.59%) |
Feb 26, 2010 | 9.399 | 9.476 | 9.295 | 9.403 | 5,317,607 | -0.02(-0.22%) |
Feb 25, 2010 | 9.375 | 9.437 | 9.232 | 9.424 | 6,537,162 | -0.06(-0.62%) |
Feb 24, 2010 | 9.413 | 9.563 | 9.413 | 9.483 | 5,015,959 | +0.14(+1.53%) |
Feb 23, 2010 | 9.389 | 9.444 | 9.278 | 9.340 | 9,412,655 | -0.07(-0.74%) |
Feb 22, 2010 | 9.587 | 9.587 | 9.396 | 9.410 | 6,610,122 | -0.11(-1.20%) |
Feb 19, 2010 | 9.510 | 9.570 | 9.410 | 9.524 | 4,884,330 | +0.05(+0.51%) |
Feb 18, 2010 | 9.406 | 9.490 | 9.340 | 9.476 | 7,703,943 | +0.07(+0.78%) |
Feb 17, 2010 | 9.500 | 9.507 | 9.267 | 9.403 | 11,003,034 | -0.05(-0.51%) |
Feb 16, 2010 | 9.420 | 9.467 | 9.371 | 9.451 | 8,091,496 | +0.11(+1.16%) |
Feb 12, 2010 | 9.244 | 9.343 | 9.343 | 9.343 | 7,848,717 | +0.01(+0.15%) |
Feb 11, 2010 | 9.124 | 9.350 | 9.048 | 9.330 | 9,000,000 | +0.18(+1.99%) |
Feb 10, 2010 | 9.059 | 9.182 | 8.993 | 9.148 | 7,149,152 | +0.09(+0.95%) |
Feb 09, 2010 | 9.137 | 9.155 | 8.925 | 9.062 | 10,088,503 | +0.04(+0.49%) |
Feb 08, 2010 | 9.069 | 9.168 | 8.921 | 9.017 | 6,895,531 | +0.00(+0.00%) |
Feb 05, 2010 | 8.894 | 9.048 | 8.818 | 9.017 | 10,968,495 | +0.11(+1.27%) |
Feb 04, 2010 | 9.127 | 9.131 | 8.763 | 8.904 | 16,248,632 | -0.33(-3.60%) |
Feb 03, 2010 | 9.074 | 9.258 | 8.945 | 9.237 | 12,929,663 | +0.12(+1.36%) |
Feb 02, 2010 | 9.127 | 9.158 | 9.000 | 9.113 | 9,977,025 | +0.02(+0.19%) |