Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.13 | 11.18 | 10.68 | 10.77 | 5,154,654 | -0.32(-2.87%) |
Apr 29, 2010 | 11.06 | 11.17 | 10.96 | 11.08 | 2,605,252 | +0.15(+1.39%) |
Apr 28, 2010 | 11.24 | 11.36 | 10.87 | 10.93 | 3,217,511 | -0.20(-1.82%) |
Apr 27, 2010 | 11.40 | 11.60 | 11.11 | 11.14 | 4,439,767 | -0.32(-2.78%) |
Apr 26, 2010 | 11.88 | 11.98 | 11.44 | 11.45 | 5,202,864 | -0.42(-3.53%) |
Apr 23, 2010 | 11.64 | 11.92 | 11.49 | 11.87 | 4,419,565 | +0.27(+2.31%) |
Apr 22, 2010 | 11.20 | 11.62 | 11.08 | 11.61 | 4,231,977 | +0.30(+2.62%) |
Apr 21, 2010 | 11.11 | 11.41 | 11.05 | 11.31 | 3,683,507 | +0.24(+2.16%) |
Apr 20, 2010 | 11.16 | 11.27 | 10.96 | 11.07 | 1,955,689 | -0.04(-0.33%) |
Apr 19, 2010 | 11.43 | 11.58 | 10.95 | 11.11 | 5,416,050 | -0.40(-3.52%) |
Apr 16, 2010 | 11.54 | 11.61 | 11.13 | 11.51 | 10,633,508 | -0.08(-0.69%) |
Apr 15, 2010 | 11.24 | 11.63 | 11.09 | 11.59 | 7,995,898 | +0.38(+3.35%) |
Apr 14, 2010 | 10.83 | 11.21 | 10.77 | 11.21 | 6,689,470 | +0.61(+5.73%) |
Apr 13, 2010 | 10.67 | 10.83 | 10.59 | 10.61 | 2,678,597 | -0.10(-0.95%) |
Apr 12, 2010 | 10.54 | 10.73 | 10.54 | 10.71 | 3,926,076 | +0.17(+1.65%) |
Apr 09, 2010 | 10.41 | 10.58 | 10.25 | 10.54 | 3,740,950 | +0.14(+1.39%) |
Apr 08, 2010 | 10.27 | 10.44 | 10.15 | 10.39 | 3,987,933 | +0.07(+0.70%) |
Apr 07, 2010 | 10.61 | 10.61 | 10.25 | 10.32 | 6,903,829 | -0.28(-2.66%) |
Apr 06, 2010 | 10.39 | 10.64 | 10.21 | 10.60 | 5,567,771 | +0.07(+0.69%) |
Apr 05, 2010 | 10.49 | 10.70 | 10.41 | 10.53 | 2,703,078 | +0.07(+0.69%) |
Apr 01, 2010 | 10.52 | 10.46 | 10.46 | 10.46 | 2,467,692 | +0.03(+0.28%) |
Mar 31, 2010 | 10.18 | 10.51 | 10.14 | 10.43 | 5,524,515 | +0.22(+2.20%) |
Mar 30, 2010 | 10.32 | 10.43 | 10.13 | 10.20 | 3,124,996 | -0.09(-0.84%) |
Mar 29, 2010 | 10.20 | 10.30 | 10.09 | 10.29 | 3,683,516 | +0.12(+1.21%) |
Mar 26, 2010 | 10.22 | 10.33 | 9.971 | 10.17 | 5,017,002 | -0.04(-0.43%) |
Mar 25, 2010 | 10.29 | 10.34 | 10.16 | 10.21 | 4,604,025 | +0.02(+0.21%) |
Mar 24, 2010 | 10.27 | 10.33 | 10.16 | 10.19 | 4,119,516 | -0.09(-0.84%) |
Mar 23, 2010 | 10.54 | 10.63 | 10.19 | 10.27 | 5,059,044 | -0.23(-2.20%) |
Mar 22, 2010 | 10.17 | 10.54 | 10.12 | 10.51 | 3,309,245 | +0.27(+2.68%) |
Mar 19, 2010 | 10.47 | 10.50 | 10.18 | 10.23 | 3,959,313 | -0.17(-1.67%) |
Mar 18, 2010 | 10.50 | 10.59 | 10.40 | 10.40 | 1,712,673 | -0.11(-1.03%) |
Mar 17, 2010 | 10.48 | 10.57 | 10.42 | 10.51 | 2,448,412 | +0.06(+0.55%) |
Mar 16, 2010 | 10.63 | 10.74 | 10.40 | 10.46 | 3,444,164 | -0.17(-1.63%) |
Mar 15, 2010 | 10.52 | 10.63 | 10.51 | 10.63 | 2,849,643 | -0.04(-0.41%) |
Mar 12, 2010 | 10.87 | 10.89 | 10.60 | 10.67 | 3,129,171 | -0.12(-1.07%) |
Mar 11, 2010 | 10.78 | 10.81 | 10.58 | 10.79 | 3,276,594 | -0.07(-0.60%) |
Mar 10, 2010 | 10.99 | 10.99 | 10.78 | 10.85 | 3,078,750 | -0.04(-0.40%) |
Mar 09, 2010 | 10.56 | 10.94 | 10.56 | 10.90 | 6,149,201 | +0.25(+2.38%) |
Mar 08, 2010 | 10.54 | 10.66 | 10.45 | 10.64 | 3,473,773 | +0.12(+1.17%) |
Mar 05, 2010 | 10.40 | 10.52 | 10.36 | 10.52 | 2,335,444 | +0.17(+1.61%) |
Mar 04, 2010 | 10.24 | 10.45 | 10.22 | 10.35 | 3,047,692 | +0.19(+1.85%) |
Mar 03, 2010 | 10.20 | 10.30 | 10.12 | 10.17 | 3,185,471 | +0.01(+0.07%) |
Mar 02, 2010 | 10.09 | 10.19 | 10.02 | 10.16 | 4,526,110 | +0.16(+1.59%) |
Mar 01, 2010 | 9.806 | 10.04 | 9.777 | 10.00 | 4,024,834 | +0.23(+2.36%) |
Feb 26, 2010 | 9.936 | 9.950 | 9.755 | 9.770 | 2,978,367 | -0.17(-1.67%) |
Feb 25, 2010 | 9.806 | 9.972 | 9.597 | 9.936 | 6,332,440 | -0.07(-0.71%) |
Feb 24, 2010 | 9.964 | 10.09 | 9.546 | 10.01 | 12,231,626 | -0.03(-0.30%) |
Feb 23, 2010 | 10.18 | 10.26 | 9.964 | 10.04 | 6,900,595 | -0.20(-1.97%) |
Feb 22, 2010 | 10.44 | 10.44 | 10.18 | 10.24 | 2,903,498 | -0.01(-0.07%) |
Feb 19, 2010 | 9.878 | 10.25 | 9.878 | 10.25 | 3,260,692 | +0.32(+3.20%) |
Feb 18, 2010 | 9.928 | 9.986 | 9.856 | 9.928 | 1,806,914 | +0.02(+0.22%) |
Feb 17, 2010 | 9.863 | 9.993 | 9.827 | 9.907 | 2,587,019 | +0.06(+0.59%) |
Feb 16, 2010 | 9.957 | 9.979 | 9.770 | 9.849 | 3,116,906 | -0.03(-0.29%) |
Feb 12, 2010 | 9.964 | 9.878 | 9.878 | 9.878 | 4,120,315 | -0.20(-2.00%) |
Feb 11, 2010 | 9.899 | 10.10 | 9.835 | 10.08 | 2,814,990 | +0.12(+1.23%) |
Feb 10, 2010 | 9.972 | 10.10 | 9.928 | 9.957 | 4,183,214 | -0.03(-0.29%) |
Feb 09, 2010 | 9.777 | 10.04 | 9.748 | 9.986 | 3,813,082 | +0.35(+3.59%) |
Feb 08, 2010 | 9.640 | 9.784 | 9.467 | 9.640 | 2,419,925 | +0.01(+0.15%) |
Feb 05, 2010 | 9.561 | 9.698 | 9.388 | 9.626 | 2,830,480 | +0.06(+0.68%) |
Feb 04, 2010 | 9.899 | 9.993 | 9.532 | 9.561 | 4,581,108 | -0.46(-4.60%) |
Feb 03, 2010 | 9.863 | 10.07 | 9.748 | 10.02 | 5,778,887 | +0.08(+0.80%) |
Feb 02, 2010 | 9.669 | 10.07 | 9.669 | 9.943 | 6,032,035 | +0.55(+5.87%) |