Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.20 | 10.28 | 10.10 | 10.14 | 6,060,220 | -0.01(-0.12%) |
Apr 29, 2010 | 10.13 | 10.31 | 10.12 | 10.15 | 4,372,123 | +0.07(+0.70%) |
Apr 28, 2010 | 10.02 | 10.17 | 9.951 | 10.08 | 3,211,844 | +0.16(+1.58%) |
Apr 27, 2010 | 10.22 | 10.31 | 9.903 | 9.922 | 4,420,414 | -0.34(-3.29%) |
Apr 26, 2010 | 10.24 | 10.34 | 10.22 | 10.26 | 3,423,285 | +0.03(+0.30%) |
Apr 23, 2010 | 10.03 | 10.23 | 9.995 | 10.23 | 2,818,219 | +0.17(+1.73%) |
Apr 22, 2010 | 9.883 | 10.06 | 9.873 | 10.05 | 2,383,105 | +0.13(+1.30%) |
Apr 21, 2010 | 9.926 | 9.948 | 9.871 | 9.926 | 22,387 | +0.01(+0.14%) |
Apr 20, 2010 | 9.744 | 9.922 | 9.705 | 9.912 | 3,402,787 | +0.22(+2.32%) |
Apr 19, 2010 | 9.646 | 9.732 | 9.629 | 9.687 | 3,247,755 | -0.01(-0.13%) |
Apr 16, 2010 | 9.728 | 9.832 | 9.656 | 9.699 | 3,289,643 | -0.08(-0.84%) |
Apr 15, 2010 | 9.752 | 9.811 | 9.736 | 9.781 | 2,565,939 | -0.01(-0.06%) |
Apr 14, 2010 | 9.721 | 9.791 | 9.691 | 9.787 | 2,887,767 | +0.07(+0.72%) |
Apr 13, 2010 | 9.760 | 9.760 | 9.601 | 9.717 | 2,282,764 | -0.04(-0.42%) |
Apr 12, 2010 | 9.709 | 9.807 | 9.709 | 9.758 | 2,532,559 | +0.03(+0.34%) |
Apr 09, 2010 | 9.636 | 9.730 | 9.574 | 9.726 | 1,862,562 | +0.10(+1.00%) |
Apr 08, 2010 | 9.695 | 9.697 | 9.566 | 9.629 | 2,668,897 | -0.10(-1.03%) |
Apr 07, 2010 | 9.787 | 9.801 | 9.664 | 9.730 | 3,357,680 | -0.08(-0.83%) |
Apr 06, 2010 | 9.679 | 9.818 | 9.658 | 9.811 | 2,919,567 | +0.16(+1.63%) |
Apr 05, 2010 | 9.574 | 9.709 | 9.572 | 9.654 | 3,006,253 | +0.09(+0.98%) |
Apr 01, 2010 | 9.374 | 9.560 | 9.560 | 9.560 | 6,559,072 | +0.23(+2.45%) |
Mar 31, 2010 | 9.394 | 9.403 | 9.307 | 9.331 | 3,261,131 | -0.09(-0.93%) |
Mar 30, 2010 | 9.427 | 9.443 | 9.368 | 9.419 | 4,182,317 | +0.00(+0.04%) |
Mar 29, 2010 | 9.296 | 9.415 | 9.280 | 9.415 | 2,722,584 | +0.16(+1.68%) |
Mar 26, 2010 | 9.370 | 9.376 | 9.236 | 9.259 | 3,335,371 | -0.07(-0.79%) |
Mar 25, 2010 | 9.472 | 9.507 | 9.319 | 9.333 | 2,904,249 | -0.10(-1.04%) |
Mar 24, 2010 | 9.450 | 9.495 | 9.395 | 9.431 | 3,172,326 | -0.06(-0.60%) |
Mar 23, 2010 | 9.398 | 9.519 | 9.366 | 9.488 | 5,047,838 | +0.12(+1.24%) |
Mar 22, 2010 | 9.296 | 9.382 | 9.239 | 9.372 | 3,591,369 | -0.02(-0.22%) |
Mar 19, 2010 | 9.574 | 9.582 | 9.317 | 9.392 | 6,353,870 | -0.17(-1.82%) |
Mar 18, 2010 | 9.564 | 9.603 | 9.517 | 9.566 | 4,683,829 | +0.01(+0.09%) |
Mar 17, 2010 | 9.576 | 9.591 | 9.476 | 9.558 | 5,316,512 | +0.02(+0.26%) |
Mar 16, 2010 | 9.535 | 9.570 | 9.468 | 9.533 | 5,141,061 | +0.01(+0.15%) |
Mar 15, 2010 | 9.464 | 9.531 | 9.433 | 9.519 | 7,788,084 | -0.02(-0.19%) |
Mar 12, 2010 | 9.676 | 9.676 | 9.497 | 9.537 | 113,704,392 | -0.10(-1.04%) |
Mar 11, 2010 | 9.542 | 9.642 | 9.523 | 9.638 | 3,570,954 | +0.05(+0.55%) |
Mar 10, 2010 | 9.501 | 9.591 | 9.486 | 9.585 | 3,390,067 | +0.05(+0.56%) |
Mar 09, 2010 | 9.421 | 9.548 | 9.417 | 9.531 | 4,408,761 | +0.05(+0.54%) |
Mar 08, 2010 | 9.486 | 9.576 | 9.450 | 9.480 | 3,911,358 | -0.10(-1.09%) |
Mar 05, 2010 | 9.609 | 9.609 | 9.537 | 9.585 | 3,037,833 | +0.01(+0.09%) |
Mar 04, 2010 | 9.603 | 9.632 | 9.405 | 9.576 | 6,873,390 | +0.20(+2.11%) |
Mar 03, 2010 | 9.347 | 9.407 | 9.331 | 9.378 | 2,575,640 | +0.06(+0.68%) |
Mar 02, 2010 | 9.278 | 9.331 | 9.249 | 9.315 | 2,149,890 | +0.07(+0.71%) |
Mar 01, 2010 | 9.108 | 9.249 | 9.084 | 9.249 | 2,234,101 | +0.19(+2.08%) |
Feb 26, 2010 | 9.043 | 9.116 | 8.996 | 9.061 | 3,238,000 | +0.03(+0.36%) |
Feb 25, 2010 | 8.871 | 9.031 | 8.820 | 9.029 | 1,820,875 | +0.05(+0.59%) |
Feb 24, 2010 | 8.820 | 8.975 | 8.775 | 8.975 | 2,877,787 | +0.19(+2.21%) |
Feb 23, 2010 | 8.947 | 8.947 | 8.687 | 8.781 | 3,834,099 | -0.10(-1.17%) |
Feb 22, 2010 | 8.822 | 8.894 | 8.771 | 8.885 | 3,804,203 | +0.10(+1.09%) |
Feb 19, 2010 | 8.708 | 8.797 | 8.683 | 8.789 | 3,708,627 | +0.06(+0.73%) |
Feb 18, 2010 | 8.701 | 8.726 | 8.644 | 8.726 | 2,553,708 | -0.01(-0.07%) |
Feb 17, 2010 | 8.693 | 8.732 | 8.652 | 8.732 | 4,371,525 | +0.06(+0.66%) |
Feb 16, 2010 | 8.585 | 8.675 | 8.569 | 8.675 | 3,054,550 | +0.16(+1.85%) |
Feb 12, 2010 | 8.405 | 8.518 | 8.518 | 8.518 | 7,360,426 | +0.01(+0.12%) |
Feb 11, 2010 | 8.372 | 8.507 | 8.336 | 8.507 | 1,614,455 | +0.11(+1.27%) |
Feb 10, 2010 | 8.456 | 8.499 | 8.311 | 8.401 | 2,061,369 | -0.05(-0.60%) |
Feb 09, 2010 | 8.450 | 8.522 | 8.362 | 8.452 | 2,313,483 | +0.15(+1.80%) |
Feb 08, 2010 | 8.366 | 8.419 | 8.278 | 8.303 | 1,863,795 | -0.03(-0.32%) |
Feb 05, 2010 | 8.462 | 8.462 | 8.166 | 8.329 | 3,794,208 | -0.13(-1.52%) |
Feb 04, 2010 | 8.718 | 8.718 | 8.458 | 8.458 | 2,487,075 | -0.32(-3.63%) |
Feb 03, 2010 | 8.789 | 8.836 | 8.741 | 8.777 | 2,080,576 | -0.07(-0.83%) |
Feb 02, 2010 | 8.796 | 8.867 | 8.751 | 8.851 | 2,993,685 | +0.07(+0.84%) |