Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.49 | 10.63 | 10.43 | 10.55 | 1,431,798 | +0.06(+0.55%) |
Apr 29, 2010 | 10.60 | 10.66 | 10.45 | 10.49 | 1,340,952 | -0.03(-0.29%) |
Apr 28, 2010 | 10.61 | 10.65 | 10.48 | 10.52 | 1,063,746 | -0.05(-0.45%) |
Apr 27, 2010 | 10.70 | 10.73 | 10.46 | 10.57 | 2,680,320 | -0.16(-1.51%) |
Apr 26, 2010 | 10.78 | 10.84 | 10.73 | 10.73 | 797,278 | -0.09(-0.81%) |
Apr 23, 2010 | 10.73 | 10.82 | 10.67 | 10.82 | 857,226 | +0.07(+0.63%) |
Apr 22, 2010 | 10.64 | 10.75 | 10.56 | 10.75 | 579,981 | +0.02(+0.22%) |
Apr 21, 2010 | 10.69 | 10.75 | 10.64 | 10.73 | 961,657 | +0.03(+0.25%) |
Apr 20, 2010 | 10.59 | 10.76 | 10.59 | 10.70 | 1,354,773 | +0.12(+1.18%) |
Apr 19, 2010 | 10.53 | 10.59 | 10.45 | 10.58 | 1,636,675 | -0.03(-0.25%) |
Apr 16, 2010 | 10.68 | 10.76 | 10.45 | 10.61 | 2,355,619 | -0.09(-0.82%) |
Apr 15, 2010 | 10.71 | 10.87 | 10.64 | 10.69 | 2,061,862 | -0.08(-0.72%) |
Apr 14, 2010 | 10.67 | 10.80 | 10.59 | 10.77 | 1,563,785 | +0.12(+1.14%) |
Apr 13, 2010 | 10.61 | 10.67 | 10.54 | 10.65 | 1,564,452 | +0.01(+0.09%) |
Apr 12, 2010 | 10.63 | 10.72 | 10.62 | 10.64 | 1,193,885 | -0.03(-0.32%) |
Apr 09, 2010 | 10.60 | 10.75 | 10.50 | 10.67 | 1,813,104 | +0.20(+1.90%) |
Apr 08, 2010 | 10.41 | 10.48 | 10.32 | 10.47 | 838,493 | -0.01(-0.10%) |
Apr 07, 2010 | 10.58 | 10.63 | 10.40 | 10.48 | 1,298,411 | -0.14(-1.30%) |
Apr 06, 2010 | 10.59 | 10.64 | 10.50 | 10.62 | 1,615,996 | +0.04(+0.35%) |
Apr 05, 2010 | 10.44 | 10.64 | 10.39 | 10.58 | 2,080,083 | +0.20(+1.95%) |
Apr 01, 2010 | 10.26 | 10.38 | 10.38 | 10.38 | 1,770,270 | +0.16(+1.55%) |
Mar 31, 2010 | 10.22 | 10.29 | 10.17 | 10.22 | 1,651,257 | -0.05(-0.49%) |
Mar 30, 2010 | 10.16 | 10.31 | 10.12 | 10.27 | 2,276,723 | +0.15(+1.50%) |
Mar 29, 2010 | 10.13 | 10.18 | 10.11 | 10.12 | 1,046,508 | +0.02(+0.17%) |
Mar 26, 2010 | 10.07 | 10.19 | 10.03 | 10.11 | 1,624,242 | +0.04(+0.40%) |
Mar 25, 2010 | 10.22 | 10.27 | 10.06 | 10.06 | 916,709 | -0.13(-1.29%) |
Mar 24, 2010 | 10.21 | 10.44 | 10.13 | 10.20 | 1,090,242 | -0.02(-0.20%) |
Mar 23, 2010 | 10.10 | 10.23 | 10.10 | 10.22 | 1,055,713 | +0.11(+1.10%) |
Mar 22, 2010 | 10.10 | 10.13 | 9.963 | 10.11 | 1,500,190 | -0.02(-0.17%) |
Mar 19, 2010 | 10.25 | 10.29 | 10.05 | 10.12 | 2,391,809 | -0.17(-1.61%) |
Mar 18, 2010 | 10.24 | 10.32 | 10.23 | 10.29 | 1,143,356 | +0.05(+0.49%) |
Mar 17, 2010 | 10.23 | 10.26 | 10.20 | 10.24 | 1,065,605 | -0.01(-0.13%) |
Mar 16, 2010 | 10.16 | 10.26 | 10.15 | 10.25 | 908,945 | +0.05(+0.53%) |
Mar 15, 2010 | 10.12 | 10.20 | 10.11 | 10.20 | 1,397,098 | -0.08(-0.79%) |
Mar 12, 2010 | 10.28 | 10.32 | 10.23 | 10.28 | 1,376,579 | +0.04(+0.40%) |
Mar 11, 2010 | 10.38 | 10.40 | 10.20 | 10.24 | 1,920,812 | -0.15(-1.40%) |
Mar 10, 2010 | 10.35 | 10.49 | 10.27 | 10.38 | 2,299,672 | +0.14(+1.35%) |
Mar 09, 2010 | 10.18 | 10.36 | 10.11 | 10.24 | 3,245,157 | +0.16(+1.57%) |
Mar 08, 2010 | 9.876 | 10.15 | 9.795 | 10.09 | 4,316,279 | +0.38(+3.93%) |
Mar 05, 2010 | 9.757 | 9.781 | 9.683 | 9.703 | 2,278,212 | -0.04(-0.38%) |
Mar 04, 2010 | 9.730 | 9.852 | 9.676 | 9.741 | 1,126,231 | -0.02(-0.17%) |
Mar 03, 2010 | 9.764 | 9.801 | 9.720 | 9.757 | 1,130,009 | +0.04(+0.45%) |
Mar 02, 2010 | 9.795 | 9.795 | 9.710 | 9.714 | 1,423,014 | -0.06(-0.59%) |
Mar 01, 2010 | 9.811 | 9.899 | 9.744 | 9.771 | 1,170,465 | -0.04(-0.45%) |
Feb 26, 2010 | 9.828 | 9.845 | 9.693 | 9.815 | 829,726 | +0.02(+0.21%) |
Feb 25, 2010 | 9.673 | 9.801 | 9.612 | 9.795 | 826,638 | +0.06(+0.62%) |
Feb 24, 2010 | 9.727 | 9.825 | 9.676 | 9.734 | 950,394 | +0.06(+0.59%) |
Feb 23, 2010 | 9.852 | 9.859 | 9.626 | 9.676 | 1,304,436 | -0.22(-2.22%) |
Feb 22, 2010 | 10.02 | 10.05 | 9.869 | 9.896 | 1,048,773 | -0.06(-0.58%) |
Feb 19, 2010 | 9.882 | 10.02 | 9.869 | 9.953 | 1,121,860 | +0.06(+0.61%) |
Feb 18, 2010 | 9.839 | 9.899 | 9.816 | 9.893 | 1,482,907 | +0.03(+0.27%) |
Feb 17, 2010 | 9.913 | 9.929 | 9.802 | 9.866 | 1,061,621 | -0.02(-0.20%) |
Feb 16, 2010 | 9.876 | 9.886 | 9.745 | 9.886 | 2,174,543 | +0.21(+2.22%) |
Feb 12, 2010 | 9.414 | 9.672 | 9.672 | 9.672 | 2,244,041 | +0.02(+0.24%) |
Feb 11, 2010 | 9.504 | 9.673 | 9.434 | 9.648 | 1,482,602 | +0.15(+1.55%) |
Feb 10, 2010 | 9.457 | 9.507 | 9.313 | 9.501 | 1,371,552 | +0.09(+0.92%) |
Feb 09, 2010 | 9.417 | 9.534 | 9.334 | 9.414 | 1,468,567 | +0.03(+0.36%) |
Feb 08, 2010 | 9.504 | 9.517 | 9.310 | 9.380 | 1,811,038 | -0.12(-1.23%) |
Feb 05, 2010 | 9.605 | 9.605 | 9.229 | 9.497 | 2,660,009 | -0.09(-0.98%) |
Feb 04, 2010 | 9.876 | 9.879 | 9.574 | 9.591 | 1,948,482 | -0.32(-3.24%) |
Feb 03, 2010 | 9.949 | 10.01 | 9.879 | 9.913 | 1,279,420 | -0.04(-0.44%) |
Feb 02, 2010 | 10.02 | 10.06 | 9.839 | 9.956 | 1,918,537 | -0.04(-0.40%) |