Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.62 | 10.62 | 10.18 | 10.20 | 8,237,325 | -0.39(-3.72%) |
Apr 29, 2010 | 10.56 | 10.60 | 10.44 | 10.59 | 6,815,810 | +0.12(+1.17%) |
Apr 28, 2010 | 10.49 | 10.56 | 10.34 | 10.47 | 11,532,862 | +0.10(+0.94%) |
Apr 27, 2010 | 10.66 | 10.69 | 10.35 | 10.37 | 7,943,378 | -0.32(-2.97%) |
Apr 26, 2010 | 10.71 | 10.79 | 10.64 | 10.69 | 7,982,145 | +0.01(+0.07%) |
Apr 23, 2010 | 10.67 | 10.69 | 10.47 | 10.68 | 7,192,610 | +0.04(+0.39%) |
Apr 22, 2010 | 10.38 | 10.65 | 10.26 | 10.64 | 10,271,398 | +0.12(+1.13%) |
Apr 21, 2010 | 10.68 | 10.71 | 10.39 | 10.52 | 10,499,713 | -0.14(-1.34%) |
Apr 20, 2010 | 10.75 | 10.82 | 10.65 | 10.67 | 14,274,300 | +0.23(+2.24%) |
Apr 19, 2010 | 10.54 | 10.56 | 10.25 | 10.43 | 10,108,571 | -0.09(-0.86%) |
Apr 16, 2010 | 10.56 | 10.56 | 10.40 | 10.52 | 12,695,977 | -0.05(-0.43%) |
Apr 15, 2010 | 10.58 | 10.69 | 10.48 | 10.57 | 11,597,508 | -0.05(-0.43%) |
Apr 14, 2010 | 10.18 | 10.62 | 10.18 | 10.61 | 15,214,459 | +0.45(+4.47%) |
Apr 13, 2010 | 10.04 | 10.18 | 10.02 | 10.16 | 5,273,907 | +0.13(+1.29%) |
Apr 12, 2010 | 10.04 | 10.09 | 9.992 | 10.03 | 5,636,202 | +0.03(+0.31%) |
Apr 09, 2010 | 9.960 | 10.01 | 9.901 | 9.999 | 6,889,566 | +0.06(+0.63%) |
Apr 08, 2010 | 9.953 | 9.957 | 9.838 | 9.936 | 8,824,344 | -0.09(-0.87%) |
Apr 07, 2010 | 9.971 | 10.11 | 9.922 | 10.02 | 5,380,598 | +0.01(+0.07%) |
Apr 06, 2010 | 10.00 | 10.03 | 9.932 | 10.02 | 6,243,177 | +0.01(+0.07%) |
Apr 05, 2010 | 9.946 | 10.07 | 9.939 | 10.01 | 6,163,604 | +0.10(+0.99%) |
Apr 01, 2010 | 9.901 | 9.911 | 9.911 | 9.911 | 5,411,994 | +0.08(+0.82%) |
Mar 31, 2010 | 9.848 | 9.953 | 9.803 | 9.831 | 13,276,736 | -0.09(-0.95%) |
Mar 30, 2010 | 9.950 | 10.03 | 9.868 | 9.925 | 7,609,713 | -0.05(-0.46%) |
Mar 29, 2010 | 9.950 | 10.04 | 9.939 | 9.971 | 3,930,900 | +0.05(+0.46%) |
Mar 26, 2010 | 9.995 | 10.06 | 9.862 | 9.925 | 4,862,829 | -0.02(-0.25%) |
Mar 25, 2010 | 10.04 | 10.10 | 9.950 | 9.950 | 6,069,216 | -0.02(-0.21%) |
Mar 24, 2010 | 10.05 | 10.10 | 9.950 | 9.971 | 6,353,135 | -0.18(-1.75%) |
Mar 23, 2010 | 10.09 | 10.17 | 10.04 | 10.15 | 6,390,756 | +0.10(+0.97%) |
Mar 22, 2010 | 9.848 | 10.09 | 9.845 | 10.05 | 7,359,224 | +0.19(+1.91%) |
Mar 19, 2010 | 10.02 | 10.02 | 9.810 | 9.862 | 10,298,847 | -0.08(-0.77%) |
Mar 18, 2010 | 9.967 | 9.978 | 9.842 | 9.939 | 6,177,519 | -0.05(-0.49%) |
Mar 17, 2010 | 9.890 | 10.04 | 9.890 | 9.988 | 9,091,781 | +0.09(+0.92%) |
Mar 16, 2010 | 9.897 | 9.995 | 9.709 | 9.897 | 13,081,886 | +0.18(+1.83%) |
Mar 15, 2010 | 9.740 | 9.862 | 9.681 | 9.719 | 10,270,842 | -0.14(-1.38%) |
Mar 12, 2010 | 9.601 | 9.866 | 9.566 | 9.855 | 15,333,082 | +0.25(+2.62%) |
Mar 11, 2010 | 9.496 | 9.632 | 9.370 | 9.604 | 11,612,627 | +0.08(+0.84%) |
Mar 10, 2010 | 9.391 | 9.541 | 9.381 | 9.524 | 7,196,749 | +0.13(+1.34%) |
Mar 09, 2010 | 9.416 | 9.444 | 9.346 | 9.398 | 5,095,378 | -0.06(-0.63%) |
Mar 08, 2010 | 9.499 | 9.513 | 9.433 | 9.457 | 3,052,778 | -0.06(-0.62%) |
Mar 05, 2010 | 9.475 | 9.576 | 9.377 | 9.517 | 5,797,176 | +0.09(+0.96%) |
Mar 04, 2010 | 9.478 | 9.496 | 9.314 | 9.426 | 8,740,643 | -0.00(-0.04%) |
Mar 03, 2010 | 9.583 | 9.601 | 9.398 | 9.430 | 5,230,887 | -0.10(-1.03%) |
Mar 02, 2010 | 9.520 | 9.639 | 9.484 | 9.527 | 8,320,198 | -0.07(-0.73%) |
Mar 01, 2010 | 9.524 | 9.611 | 9.457 | 9.597 | 4,877,366 | +0.15(+1.59%) |
Feb 26, 2010 | 9.444 | 9.520 | 9.339 | 9.447 | 5,292,689 | -0.02(-0.22%) |
Feb 25, 2010 | 9.419 | 9.482 | 9.276 | 9.468 | 6,506,530 | -0.06(-0.62%) |
Feb 24, 2010 | 9.457 | 9.608 | 9.457 | 9.527 | 4,992,454 | +0.14(+1.53%) |
Feb 23, 2010 | 9.433 | 9.489 | 9.321 | 9.384 | 9,368,548 | -0.07(-0.74%) |
Feb 22, 2010 | 9.632 | 9.632 | 9.440 | 9.454 | 6,579,148 | -0.12(-1.20%) |
Feb 19, 2010 | 9.555 | 9.615 | 9.454 | 9.569 | 4,861,443 | +0.05(+0.51%) |
Feb 18, 2010 | 9.450 | 9.534 | 9.384 | 9.520 | 7,667,843 | +0.07(+0.78%) |
Feb 17, 2010 | 9.545 | 9.552 | 9.311 | 9.447 | 10,951,475 | -0.05(-0.51%) |
Feb 16, 2010 | 9.464 | 9.512 | 9.416 | 9.496 | 8,053,580 | +0.11(+1.16%) |
Feb 12, 2010 | 9.287 | 9.387 | 9.387 | 9.387 | 7,811,939 | +0.01(+0.15%) |
Feb 11, 2010 | 9.167 | 9.394 | 9.091 | 9.374 | 8,957,827 | +0.18(+1.99%) |
Feb 10, 2010 | 9.101 | 9.225 | 9.036 | 9.191 | 7,115,653 | +0.09(+0.95%) |
Feb 09, 2010 | 9.180 | 9.198 | 8.967 | 9.105 | 10,041,230 | +0.04(+0.49%) |
Feb 08, 2010 | 9.112 | 9.211 | 8.963 | 9.060 | 6,863,220 | +0.00(+0.00%) |
Feb 05, 2010 | 8.936 | 9.091 | 8.860 | 9.060 | 10,917,098 | +0.11(+1.27%) |
Feb 04, 2010 | 9.170 | 9.174 | 8.805 | 8.946 | 16,172,493 | -0.33(-3.60%) |
Feb 03, 2010 | 9.117 | 9.301 | 8.987 | 9.280 | 12,869,076 | +0.12(+1.36%) |
Feb 02, 2010 | 9.170 | 9.201 | 9.043 | 9.156 | 9,930,275 | +0.02(+0.19%) |