Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.99 | 11.03 | 10.79 | 10.85 | 1,366,497 | -0.15(-1.36%) |
Apr 29, 2010 | 10.70 | 11.00 | 10.58 | 11.00 | 1,538,027 | +0.35(+3.29%) |
Apr 28, 2010 | 10.84 | 10.92 | 10.55 | 10.65 | 1,452,876 | -0.15(-1.39%) |
Apr 27, 2010 | 11.08 | 11.20 | 10.77 | 10.80 | 2,881,510 | -0.29(-2.61%) |
Apr 26, 2010 | 11.24 | 11.25 | 11.03 | 11.09 | 1,660,429 | -0.12(-1.07%) |
Apr 23, 2010 | 10.86 | 11.25 | 10.83 | 11.21 | 1,778,521 | +0.37(+3.41%) |
Apr 22, 2010 | 10.66 | 10.88 | 10.51 | 10.84 | 1,374,308 | +0.16(+1.50%) |
Apr 21, 2010 | 10.48 | 10.75 | 10.47 | 10.68 | 1,272,150 | +0.20(+1.91%) |
Apr 20, 2010 | 10.45 | 10.57 | 10.24 | 10.48 | 2,640,242 | +0.10(+0.96%) |
Apr 19, 2010 | 10.60 | 10.64 | 10.29 | 10.38 | 1,448,368 | -0.27(-2.54%) |
Apr 16, 2010 | 10.81 | 10.89 | 10.46 | 10.65 | 1,494,945 | -0.14(-1.30%) |
Apr 15, 2010 | 10.89 | 10.93 | 10.64 | 10.79 | 1,665,639 | -0.07(-0.64%) |
Apr 14, 2010 | 10.86 | 11.19 | 10.81 | 10.86 | 2,304,771 | +0.00(+0.00%) |
Apr 13, 2010 | 10.87 | 10.91 | 10.72 | 10.86 | 1,070,163 | -0.01(-0.09%) |
Apr 12, 2010 | 10.57 | 10.87 | 10.51 | 10.87 | 1,357,820 | +0.36(+3.43%) |
Apr 09, 2010 | 10.46 | 10.55 | 10.31 | 10.51 | 1,387,313 | +0.13(+1.25%) |
Apr 08, 2010 | 10.32 | 10.41 | 10.17 | 10.38 | 1,283,934 | +0.06(+0.58%) |
Apr 07, 2010 | 10.38 | 10.44 | 10.26 | 10.32 | 1,346,521 | -0.10(-0.96%) |
Apr 06, 2010 | 10.30 | 10.50 | 10.27 | 10.42 | 1,074,635 | +0.06(+0.58%) |
Apr 05, 2010 | 10.09 | 10.36 | 10.01 | 10.36 | 1,215,435 | +0.32(+3.19%) |
Apr 01, 2010 | 9.880 | 10.04 | 10.04 | 10.04 | 1,306,500 | +0.17(+1.75%) |
Mar 31, 2010 | 10.03 | 10.08 | 9.850 | 9.867 | 1,402,401 | -0.22(-2.21%) |
Mar 30, 2010 | 10.08 | 10.19 | 9.980 | 10.09 | 1,062,569 | -0.02(-0.20%) |
Mar 29, 2010 | 10.20 | 10.26 | 10.05 | 10.11 | 952,989 | -0.10(-0.98%) |
Mar 26, 2010 | 10.24 | 10.32 | 10.04 | 10.21 | 1,246,265 | +0.03(+0.29%) |
Mar 25, 2010 | 10.40 | 10.45 | 10.17 | 10.18 | 1,252,185 | -0.20(-1.93%) |
Mar 24, 2010 | 10.48 | 10.55 | 10.35 | 10.38 | 1,011,846 | -0.12(-1.14%) |
Mar 23, 2010 | 10.24 | 10.51 | 10.24 | 10.50 | 1,799,266 | +0.23(+2.24%) |
Mar 22, 2010 | 9.940 | 10.46 | 9.790 | 10.27 | 4,066,405 | +0.25(+2.50%) |
Mar 19, 2010 | 10.06 | 10.12 | 9.810 | 10.02 | 3,063,572 | +0.02(+0.20%) |
Mar 18, 2010 | 9.900 | 10.18 | 9.820 | 10.00 | 1,736,217 | +0.17(+1.73%) |
Mar 17, 2010 | 9.970 | 9.995 | 9.755 | 9.830 | 1,508,962 | -0.13(-1.31%) |
Mar 16, 2010 | 10.13 | 10.14 | 9.850 | 9.960 | 1,801,228 | -0.16(-1.58%) |
Mar 15, 2010 | 10.06 | 10.13 | 9.850 | 10.12 | 1,304,399 | -0.01(-0.10%) |
Mar 12, 2010 | 10.20 | 10.28 | 10.04 | 10.13 | 1,044,541 | -0.09(-0.88%) |
Mar 11, 2010 | 10.42 | 10.42 | 10.11 | 10.22 | 1,725,461 | -0.28(-2.67%) |
Mar 10, 2010 | 10.42 | 10.54 | 10.32 | 10.50 | 1,525,959 | +0.11(+1.06%) |
Mar 09, 2010 | 10.23 | 10.45 | 10.19 | 10.39 | 1,741,057 | +0.21(+2.06%) |
Mar 08, 2010 | 10.04 | 10.25 | 9.930 | 10.18 | 1,674,178 | +0.19(+1.90%) |
Mar 05, 2010 | 10.03 | 10.22 | 9.910 | 9.990 | 3,041,371 | -0.03(-0.30%) |
Mar 04, 2010 | 9.500 | 10.02 | 9.310 | 10.02 | 7,570,766 | +0.99(+10.96%) |
Mar 03, 2010 | 9.260 | 9.320 | 8.940 | 9.030 | 5,493,702 | -0.25(-2.69%) |
Mar 02, 2010 | 9.490 | 9.550 | 9.240 | 9.280 | 2,160,003 | -0.16(-1.69%) |
Mar 01, 2010 | 9.620 | 9.750 | 9.390 | 9.440 | 2,125,029 | -0.18(-1.87%) |
Feb 26, 2010 | 9.310 | 9.640 | 9.210 | 9.620 | 2,811,009 | +0.34(+3.66%) |
Feb 25, 2010 | 9.120 | 9.280 | 9.030 | 9.280 | 1,538,393 | +0.06(+0.65%) |
Feb 24, 2010 | 9.320 | 9.340 | 9.160 | 9.220 | 1,390,238 | -0.10(-1.07%) |
Feb 23, 2010 | 9.240 | 9.330 | 9.137 | 9.320 | 1,630,253 | +0.08(+0.87%) |
Feb 22, 2010 | 9.520 | 9.570 | 9.190 | 9.240 | 2,405,156 | -0.26(-2.74%) |
Feb 19, 2010 | 9.590 | 9.680 | 9.410 | 9.500 | 1,641,523 | -0.14(-1.45%) |
Feb 18, 2010 | 9.680 | 9.690 | 9.500 | 9.640 | 1,522,982 | -0.02(-0.21%) |
Feb 17, 2010 | 9.790 | 9.930 | 9.630 | 9.660 | 2,178,426 | -0.09(-0.92%) |
Feb 16, 2010 | 9.700 | 9.830 | 9.570 | 9.750 | 1,072,110 | +0.10(+1.04%) |
Feb 12, 2010 | 9.740 | 9.650 | 9.650 | 9.650 | 1,384,900 | -0.21(-2.13%) |
Feb 11, 2010 | 9.640 | 9.960 | 9.570 | 9.860 | 1,770,921 | +0.15(+1.54%) |
Feb 10, 2010 | 9.500 | 9.740 | 9.480 | 9.710 | 1,729,495 | +0.19(+2.00%) |
Feb 09, 2010 | 9.560 | 9.660 | 9.350 | 9.520 | 1,960,167 | +0.07(+0.74%) |
Feb 08, 2010 | 9.330 | 9.540 | 9.180 | 9.450 | 1,760,663 | +0.16(+1.72%) |
Feb 05, 2010 | 9.270 | 9.350 | 9.090 | 9.290 | 2,604,182 | +0.04(+0.41%) |
Feb 04, 2010 | 9.550 | 9.760 | 9.150 | 9.252 | 2,636,726 | -0.35(-3.62%) |
Feb 03, 2010 | 9.330 | 9.820 | 9.330 | 9.600 | 4,273,236 | +0.26(+2.78%) |
Feb 02, 2010 | 9.320 | 9.400 | 9.200 | 9.340 | 1,847,270 | +0.00(+0.00%) |