Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.54 | 10.57 | 10.32 | 10.34 | 261,765,168 | -0.26(-2.42%) |
Apr 29, 2010 | 10.49 | 10.65 | 10.44 | 10.59 | 194,352,272 | +0.24(+2.29%) |
Apr 28, 2010 | 10.35 | 10.43 | 10.26 | 10.36 | 247,415,760 | +0.15(+1.45%) |
Apr 27, 2010 | 10.45 | 10.57 | 10.18 | 10.21 | 132,854 | -0.36(-3.38%) |
Apr 26, 2010 | 10.73 | 10.73 | 10.54 | 10.57 | 163,626,912 | -0.17(-1.56%) |
Apr 23, 2010 | 10.72 | 10.78 | 10.66 | 10.73 | 138,479,472 | +0.03(+0.30%) |
Apr 22, 2010 | 10.53 | 10.73 | 10.49 | 10.70 | 296,626,272 | +0.06(+0.54%) |
Apr 21, 2010 | 10.72 | 10.81 | 10.52 | 10.65 | 42,590 | -0.06(-0.60%) |
Apr 20, 2010 | 10.65 | 10.71 | 10.59 | 10.71 | 48,338 | +0.14(+1.33%) |
Apr 19, 2010 | 10.34 | 10.59 | 10.33 | 10.57 | 405,651,456 | +0.10(+0.98%) |
Apr 16, 2010 | 10.82 | 10.83 | 10.28 | 10.47 | 594,954,496 | -0.40(-3.65%) |
Apr 15, 2010 | 10.93 | 10.95 | 10.83 | 10.86 | 129,019,264 | -0.04(-0.41%) |
Apr 14, 2010 | 10.77 | 10.91 | 10.75 | 10.91 | 197,103,104 | +0.28(+2.59%) |
Apr 13, 2010 | 10.61 | 10.69 | 10.56 | 10.63 | 108,289,096 | +0.01(+0.06%) |
Apr 12, 2010 | 10.61 | 10.67 | 10.60 | 10.63 | 72,002,128 | +0.04(+0.42%) |
Apr 09, 2010 | 10.58 | 10.61 | 10.52 | 10.58 | 82,511,072 | +0.04(+0.37%) |
Apr 08, 2010 | 10.42 | 10.57 | 10.38 | 10.54 | 109,513,072 | +0.08(+0.80%) |
Apr 07, 2010 | 10.52 | 10.56 | 10.40 | 10.46 | 116,237,184 | -0.04(-0.37%) |
Apr 06, 2010 | 10.38 | 10.52 | 10.36 | 10.50 | 80,459,400 | +0.11(+1.05%) |
Apr 05, 2010 | 10.34 | 10.40 | 10.32 | 10.39 | 70,202,720 | +0.10(+0.99%) |
Apr 01, 2010 | 10.29 | 10.29 | 10.29 | 10.29 | 92,987,616 | +0.08(+0.82%) |
Mar 31, 2010 | 10.12 | 10.24 | 10.11 | 10.20 | 92,019,880 | +0.02(+0.19%) |
Mar 30, 2010 | 10.26 | 10.29 | 10.16 | 10.18 | 75,150,520 | -0.06(-0.62%) |
Mar 29, 2010 | 10.29 | 10.33 | 10.18 | 10.25 | 96,557,376 | +0.01(+0.13%) |
Mar 26, 2010 | 10.26 | 10.36 | 10.18 | 10.24 | 278,053,856 | +0.01(+0.13%) |
Mar 25, 2010 | 10.25 | 10.44 | 10.21 | 10.22 | 191,594,624 | +0.04(+0.44%) |
Mar 24, 2010 | 10.11 | 10.23 | 10.11 | 10.18 | 109,651,136 | +0.01(+0.06%) |
Mar 23, 2010 | 10.11 | 10.18 | 10.06 | 10.17 | 101,575,288 | +0.08(+0.82%) |
Mar 22, 2010 | 9.935 | 10.10 | 9.929 | 10.09 | 100,178,088 | +0.05(+0.51%) |
Mar 19, 2010 | 10.13 | 10.15 | 9.999 | 10.04 | 139,859,008 | -0.07(-0.70%) |
Mar 18, 2010 | 10.15 | 10.16 | 10.04 | 10.11 | 116,979,664 | -0.06(-0.57%) |
Mar 17, 2010 | 10.10 | 10.20 | 10.09 | 10.17 | 144,586,400 | +0.12(+1.21%) |
Mar 16, 2010 | 9.955 | 10.05 | 9.930 | 10.04 | 118,091,928 | +0.12(+1.22%) |
Mar 15, 2010 | 9.834 | 9.942 | 9.827 | 9.923 | 109,840,120 | +0.00(+0.00%) |
Mar 12, 2010 | 10.04 | 10.04 | 9.879 | 9.923 | 159,252,240 | -0.04(-0.38%) |
Mar 11, 2010 | 9.853 | 9.968 | 9.840 | 9.962 | 94,783,272 | +0.08(+0.84%) |
Mar 10, 2010 | 9.834 | 9.936 | 9.815 | 9.879 | 157,514,256 | +0.11(+1.11%) |
Mar 09, 2010 | 9.687 | 9.834 | 9.655 | 9.770 | 140,430,832 | +0.03(+0.33%) |
Mar 08, 2010 | 9.738 | 9.776 | 9.719 | 9.738 | 84,145,872 | +0.02(+0.20%) |
Mar 05, 2010 | 9.585 | 9.738 | 9.572 | 9.719 | 126,760,624 | +0.19(+1.94%) |
Mar 04, 2010 | 9.463 | 9.540 | 9.451 | 9.534 | 82,812,392 | +0.10(+1.01%) |
Mar 03, 2010 | 9.444 | 9.508 | 9.412 | 9.438 | 88,665,040 | +0.01(+0.07%) |
Mar 02, 2010 | 9.425 | 9.521 | 9.419 | 9.432 | 90,494,456 | +0.03(+0.34%) |
Mar 01, 2010 | 9.406 | 9.425 | 9.341 | 9.400 | 83,281,280 | +0.03(+0.27%) |
Feb 26, 2010 | 9.317 | 9.406 | 9.266 | 9.374 | 165,207,200 | +0.06(+0.62%) |
Feb 25, 2010 | 9.214 | 9.329 | 9.157 | 9.317 | 165,424,320 | -0.02(-0.21%) |
Feb 24, 2010 | 9.189 | 9.355 | 9.189 | 9.336 | 110,953,040 | +0.15(+1.67%) |
Feb 23, 2010 | 9.310 | 9.380 | 9.151 | 9.183 | 183,849,936 | -0.17(-1.84%) |
Feb 22, 2010 | 9.266 | 9.406 | 9.253 | 9.355 | 109,542,224 | +0.12(+1.31%) |
Feb 19, 2010 | 9.125 | 9.266 | 9.119 | 9.234 | 92,404,960 | +0.05(+0.56%) |
Feb 18, 2010 | 9.087 | 9.208 | 9.080 | 9.183 | 93,623,632 | +0.06(+0.63%) |
Feb 17, 2010 | 9.163 | 9.163 | 9.080 | 9.125 | 103,137,576 | +0.03(+0.35%) |
Feb 16, 2010 | 8.972 | 9.106 | 8.914 | 9.093 | 171,494,912 | +0.19(+2.08%) |
Feb 12, 2010 | 8.799 | 8.908 | 8.908 | 8.908 | 196,364,240 | +0.01(+0.07%) |
Feb 11, 2010 | 8.882 | 8.946 | 8.670 | 8.902 | 117,282,184 | +0.02(+0.22%) |
Feb 10, 2010 | 8.825 | 8.978 | 8.768 | 8.882 | 197,362,368 | +0.07(+0.80%) |
Feb 09, 2010 | 8.831 | 8.876 | 8.684 | 8.812 | 241,916,160 | +0.01(+0.07%) |
Feb 08, 2010 | 8.921 | 8.921 | 8.710 | 8.806 | 168,153,520 | -0.10(-1.08%) |
Feb 05, 2010 | 8.850 | 8.927 | 8.627 | 8.902 | 401,002,336 | +0.00(+0.00%) |
Feb 04, 2010 | 9.112 | 9.125 | 8.793 | 8.902 | 338,635,136 | -0.31(-3.40%) |
Feb 03, 2010 | 9.246 | 9.310 | 9.170 | 9.214 | 167,040,064 | -0.08(-0.88%) |
Feb 02, 2010 | 9.214 | 9.323 | 9.178 | 9.296 | 171,902,128 | +0.12(+1.34%) |