Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.22 | 11.25 | 10.84 | 10.90 | 18,933,854 | -0.32(-2.85%) |
Apr 29, 2010 | 11.24 | 11.27 | 10.99 | 11.22 | 18,561,850 | +0.12(+1.08%) |
Apr 28, 2010 | 10.88 | 11.22 | 10.75 | 11.10 | 23,734,258 | +0.29(+2.68%) |
Apr 27, 2010 | 11.31 | 11.31 | 10.78 | 10.81 | 24,956,516 | -0.54(-4.76%) |
Apr 26, 2010 | 11.12 | 11.49 | 11.10 | 11.35 | 27,920,244 | +0.03(+0.27%) |
Apr 23, 2010 | 11.30 | 11.72 | 10.78 | 11.32 | 79,287,152 | +0.87(+8.33%) |
Apr 22, 2010 | 10.49 | 10.57 | 10.21 | 10.45 | 14,026,602 | -0.15(-1.42%) |
Apr 21, 2010 | 10.80 | 10.89 | 10.55 | 10.60 | 58,652 | -0.14(-1.30%) |
Apr 20, 2010 | 10.74 | 11.06 | 10.56 | 10.74 | 900 | +0.03(+0.28%) |
Apr 19, 2010 | 10.28 | 10.77 | 10.18 | 10.71 | 24,903,162 | +0.39(+3.78%) |
Apr 16, 2010 | 10.43 | 10.54 | 10.27 | 10.32 | 15,698,655 | -0.17(-1.62%) |
Apr 15, 2010 | 10.55 | 10.55 | 10.40 | 10.49 | 12,931,676 | -0.06(-0.57%) |
Apr 14, 2010 | 10.41 | 10.62 | 10.38 | 10.55 | 12,570,138 | +0.10(+0.96%) |
Apr 13, 2010 | 10.39 | 10.50 | 10.38 | 10.45 | 18,826,180 | -0.04(-0.38%) |
Apr 12, 2010 | 10.51 | 10.55 | 10.41 | 10.49 | 7,891,488 | +0.05(+0.48%) |
Apr 09, 2010 | 10.42 | 10.50 | 10.34 | 10.44 | 14,624,498 | +0.02(+0.19%) |
Apr 08, 2010 | 10.10 | 10.43 | 9.940 | 10.42 | 14,986,820 | +0.26(+2.56%) |
Apr 07, 2010 | 10.19 | 10.29 | 10.00 | 10.16 | 12,542,598 | -0.11(-1.07%) |
Apr 06, 2010 | 10.37 | 10.37 | 10.18 | 10.27 | 11,744,949 | +0.22(+2.19%) |
Apr 05, 2010 | 10.00 | 10.40 | 9.900 | 10.05 | 17,407,528 | +0.06(+0.60%) |
Apr 01, 2010 | 9.810 | 9.990 | 9.990 | 9.990 | 10,197,200 | +0.24(+2.46%) |
Mar 31, 2010 | 9.700 | 9.780 | 9.600 | 9.750 | 11,630,429 | +0.06(+0.62%) |
Mar 30, 2010 | 9.650 | 9.770 | 9.630 | 9.690 | 6,246,789 | -0.04(-0.41%) |
Mar 29, 2010 | 9.650 | 9.750 | 9.630 | 9.730 | 7,063,328 | +0.03(+0.31%) |
Mar 26, 2010 | 9.670 | 9.840 | 9.640 | 9.700 | 7,236,748 | +0.08(+0.83%) |
Mar 25, 2010 | 9.930 | 9.990 | 9.620 | 9.620 | 12,810,067 | -0.24(-2.43%) |
Mar 24, 2010 | 10.04 | 10.06 | 9.850 | 9.860 | 8,812,707 | -0.25(-2.47%) |
Mar 23, 2010 | 9.920 | 10.12 | 9.790 | 10.11 | 14,926,618 | +0.64(+6.76%) |
Mar 22, 2010 | 9.510 | 9.890 | 9.450 | 9.470 | 14,269,668 | -0.10(-1.04%) |
Mar 19, 2010 | 9.910 | 9.940 | 9.520 | 9.570 | 17,805,420 | -0.29(-2.94%) |
Mar 18, 2010 | 9.930 | 9.930 | 9.750 | 9.860 | 12,103,740 | -0.04(-0.40%) |
Mar 17, 2010 | 10.11 | 10.12 | 9.850 | 9.900 | 18,152,024 | -0.19(-1.88%) |
Mar 16, 2010 | 10.11 | 10.17 | 10.01 | 10.09 | 12,826,664 | +0.07(+0.70%) |
Mar 15, 2010 | 9.995 | 10.05 | 9.970 | 10.02 | 14,432,807 | +0.13(+1.31%) |
Mar 12, 2010 | 10.00 | 10.00 | 9.810 | 9.890 | 13,891,245 | -0.11(-1.10%) |
Mar 11, 2010 | 9.790 | 10.00 | 9.760 | 10.00 | 13,073,497 | +0.15(+1.52%) |
Mar 10, 2010 | 9.780 | 9.870 | 9.690 | 9.850 | 12,324,300 | +0.11(+1.13%) |
Mar 09, 2010 | 9.700 | 9.880 | 9.670 | 9.740 | 9,199,201 | -0.17(-1.72%) |
Mar 08, 2010 | 9.900 | 10.07 | 9.880 | 9.910 | 13,831,219 | +0.04(+0.41%) |
Mar 05, 2010 | 9.620 | 9.900 | 9.580 | 9.870 | 13,873,368 | +0.33(+3.46%) |
Mar 04, 2010 | 9.520 | 9.640 | 9.400 | 9.540 | 15,502,556 | +0.02(+0.21%) |
Mar 03, 2010 | 9.600 | 9.700 | 9.500 | 9.520 | 10,315,789 | +0.02(+0.21%) |
Mar 02, 2010 | 9.540 | 9.600 | 9.440 | 9.500 | 11,579,121 | -0.05(-0.52%) |
Mar 01, 2010 | 9.380 | 9.580 | 9.380 | 9.550 | 12,528,558 | +0.18(+1.92%) |
Feb 26, 2010 | 9.290 | 9.400 | 9.210 | 9.370 | 11,007,710 | +0.08(+0.86%) |
Feb 25, 2010 | 9.120 | 9.310 | 9.100 | 9.290 | 11,734,910 | +0.04(+0.43%) |
Feb 24, 2010 | 9.160 | 9.260 | 9.090 | 9.250 | 10,582,461 | +0.15(+1.65%) |
Feb 23, 2010 | 9.220 | 9.230 | 9.040 | 9.100 | 7,947,349 | -0.14(-1.52%) |
Feb 22, 2010 | 9.300 | 9.310 | 9.190 | 9.240 | 12,534,110 | +0.04(+0.43%) |
Feb 19, 2010 | 9.110 | 9.270 | 9.090 | 9.200 | 14,373,832 | +0.03(+0.33%) |
Feb 18, 2010 | 8.930 | 9.190 | 8.870 | 9.170 | 17,983,188 | +0.25(+2.80%) |
Feb 17, 2010 | 8.900 | 9.030 | 8.800 | 8.920 | 13,713,662 | +0.06(+0.68%) |
Feb 16, 2010 | 8.700 | 8.900 | 8.690 | 8.860 | 9,919,466 | +0.09(+1.03%) |
Feb 12, 2010 | 8.600 | 8.770 | 8.770 | 8.770 | 13,527,800 | +0.01(+0.11%) |
Feb 11, 2010 | 8.470 | 8.810 | 8.400 | 8.760 | 23,186,540 | +0.31(+3.67%) |
Feb 10, 2010 | 8.390 | 8.540 | 8.370 | 8.450 | 10,699,538 | +0.07(+0.84%) |
Feb 09, 2010 | 8.530 | 8.550 | 8.200 | 8.380 | 27,285,278 | -0.04(-0.48%) |
Feb 08, 2010 | 8.390 | 8.510 | 8.250 | 8.420 | 12,811,801 | -0.05(-0.59%) |
Feb 05, 2010 | 8.550 | 8.600 | 8.350 | 8.470 | 36,423,548 | -0.18(-2.08%) |
Feb 04, 2010 | 8.980 | 9.040 | 8.630 | 8.650 | 24,839,096 | -0.40(-4.42%) |
Feb 03, 2010 | 9.090 | 9.170 | 8.970 | 9.050 | 13,122,430 | -0.08(-0.88%) |
Feb 02, 2010 | 8.980 | 9.160 | 8.930 | 9.130 | 24,610,156 | +0.31(+3.51%) |