Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.73 | 10.78 | 10.65 | 10.73 | 162,576 | +0.04(+0.39%) |
Apr 29, 2010 | 10.73 | 10.83 | 10.67 | 10.69 | 299,716 | -0.02(-0.22%) |
Apr 28, 2010 | 10.84 | 10.92 | 10.68 | 10.71 | 221,448 | +0.04(+0.35%) |
Apr 27, 2010 | 10.75 | 10.84 | 10.67 | 10.67 | 211,516 | -0.13(-1.16%) |
Apr 26, 2010 | 10.80 | 10.89 | 10.79 | 10.80 | 225,094 | -0.04(-0.34%) |
Apr 23, 2010 | 10.90 | 10.92 | 10.83 | 10.84 | 254,203 | -0.01(-0.13%) |
Apr 22, 2010 | 10.86 | 10.88 | 10.79 | 10.85 | 151,458 | -0.03(-0.26%) |
Apr 21, 2010 | 10.86 | 10.88 | 10.79 | 10.88 | 118,928 | +0.02(+0.17%) |
Apr 20, 2010 | 10.79 | 10.87 | 10.74 | 10.86 | 243,984 | +0.13(+1.21%) |
Apr 19, 2010 | 10.68 | 10.78 | 10.66 | 10.73 | 216,872 | +0.04(+0.39%) |
Apr 16, 2010 | 10.75 | 10.78 | 10.65 | 10.69 | 203,305 | -0.07(-0.69%) |
Apr 15, 2010 | 10.76 | 10.79 | 10.70 | 10.76 | 199,086 | +0.02(+0.17%) |
Apr 14, 2010 | 10.71 | 10.74 | 10.70 | 10.74 | 147,884 | +0.02(+0.16%) |
Apr 13, 2010 | 10.78 | 10.78 | 10.71 | 10.73 | 122,841 | -0.04(-0.33%) |
Apr 12, 2010 | 10.73 | 10.79 | 10.70 | 10.76 | 227,296 | +0.01(+0.13%) |
Apr 09, 2010 | 10.74 | 10.79 | 10.72 | 10.75 | 134,912 | -0.02(-0.22%) |
Apr 08, 2010 | 10.72 | 10.77 | 10.66 | 10.77 | 207,577 | +0.02(+0.21%) |
Apr 07, 2010 | 10.75 | 10.76 | 10.71 | 10.75 | 154,040 | -0.03(-0.30%) |
Apr 06, 2010 | 10.66 | 10.79 | 10.65 | 10.78 | 156,596 | +0.09(+0.87%) |
Apr 05, 2010 | 10.65 | 10.74 | 10.65 | 10.69 | 336,903 | -0.01(-0.09%) |
Apr 01, 2010 | 10.68 | 10.70 | 10.70 | 10.70 | 218,242 | +0.07(+0.61%) |
Mar 31, 2010 | 10.65 | 10.69 | 10.58 | 10.63 | 192,126 | -0.02(-0.22%) |
Mar 30, 2010 | 10.70 | 10.70 | 10.58 | 10.65 | 132,534 | +0.03(+0.26%) |
Mar 29, 2010 | 10.47 | 10.63 | 10.44 | 10.63 | 286,925 | +0.15(+1.42%) |
Mar 26, 2010 | 10.45 | 10.53 | 10.43 | 10.48 | 212,161 | +0.04(+0.40%) |
Mar 25, 2010 | 10.49 | 10.49 | 10.42 | 10.44 | 208,302 | -0.06(-0.53%) |
Mar 24, 2010 | 10.58 | 10.58 | 10.46 | 10.49 | 228,799 | -0.05(-0.49%) |
Mar 23, 2010 | 10.59 | 10.59 | 10.50 | 10.54 | 211,948 | +0.05(+0.44%) |
Mar 22, 2010 | 10.45 | 10.59 | 10.45 | 10.50 | 259,817 | -0.01(-0.13%) |
Mar 19, 2010 | 10.67 | 10.67 | 10.49 | 10.51 | 345,454 | -0.13(-1.27%) |
Mar 18, 2010 | 10.70 | 10.73 | 10.61 | 10.65 | 291,969 | -0.07(-0.61%) |
Mar 17, 2010 | 10.66 | 10.75 | 10.65 | 10.71 | 298,069 | +0.03(+0.31%) |
Mar 16, 2010 | 10.59 | 10.68 | 10.55 | 10.68 | 222,985 | +0.13(+1.28%) |
Mar 15, 2010 | 10.53 | 10.67 | 10.47 | 10.54 | 287,615 | -0.14(-1.31%) |
Mar 12, 2010 | 10.63 | 10.70 | 10.55 | 10.68 | 347,439 | +0.05(+0.48%) |
Mar 11, 2010 | 10.55 | 10.63 | 10.46 | 10.63 | 357,928 | +0.07(+0.70%) |
Mar 10, 2010 | 10.61 | 10.64 | 10.53 | 10.56 | 239,711 | -0.02(-0.22%) |
Mar 09, 2010 | 10.65 | 10.65 | 10.51 | 10.58 | 362,458 | -0.01(-0.13%) |
Mar 08, 2010 | 10.70 | 10.70 | 10.31 | 10.59 | 743,900 | -0.17(-1.60%) |
Mar 05, 2010 | 10.71 | 10.78 | 10.65 | 10.77 | 629,787 | +0.02(+0.21%) |
Mar 04, 2010 | 10.71 | 10.74 | 10.58 | 10.74 | 495,405 | +0.06(+0.55%) |
Mar 03, 2010 | 10.74 | 10.80 | 10.68 | 10.68 | 515,684 | -0.04(-0.34%) |
Mar 02, 2010 | 10.71 | 10.74 | 10.65 | 10.72 | 492,471 | +0.10(+0.90%) |
Mar 01, 2010 | 10.52 | 10.63 | 10.52 | 10.63 | 469,986 | +0.14(+1.30%) |
Feb 26, 2010 | 10.47 | 10.52 | 10.45 | 10.49 | 419,282 | +0.03(+0.30%) |
Feb 25, 2010 | 10.37 | 10.47 | 10.36 | 10.46 | 332,153 | +0.04(+0.37%) |
Feb 24, 2010 | 10.36 | 10.43 | 10.34 | 10.42 | 246,055 | +0.00(+0.03%) |
Feb 23, 2010 | 10.39 | 10.42 | 10.29 | 10.42 | 529,347 | +0.01(+0.09%) |
Feb 22, 2010 | 10.43 | 10.43 | 10.31 | 10.41 | 309,908 | +0.08(+0.75%) |
Feb 19, 2010 | 10.29 | 10.37 | 10.25 | 10.33 | 232,809 | +0.03(+0.31%) |
Feb 18, 2010 | 10.39 | 10.39 | 10.24 | 10.30 | 273,304 | +0.05(+0.44%) |
Feb 17, 2010 | 10.22 | 10.26 | 10.18 | 10.25 | 233,679 | +0.05(+0.54%) |
Feb 16, 2010 | 10.16 | 10.20 | 10.06 | 10.20 | 419,714 | +0.10(+0.95%) |
Feb 12, 2010 | 9.924 | 10.10 | 10.10 | 10.10 | 192,203 | +0.18(+1.79%) |
Feb 11, 2010 | 9.874 | 9.974 | 9.788 | 9.924 | 266,057 | +0.10(+0.97%) |
Feb 10, 2010 | 9.902 | 9.997 | 9.824 | 9.829 | 457,850 | +0.02(+0.23%) |
Feb 09, 2010 | 9.765 | 9.899 | 9.656 | 9.806 | 283,766 | +0.06(+0.65%) |
Feb 08, 2010 | 9.792 | 9.897 | 9.629 | 9.742 | 212,504 | +0.07(+0.71%) |
Feb 05, 2010 | 9.956 | 9.956 | 9.228 | 9.674 | 950,762 | -0.19(-1.94%) |
Feb 04, 2010 | 10.11 | 10.19 | 9.838 | 9.865 | 506,713 | -0.26(-2.56%) |
Feb 03, 2010 | 10.08 | 10.17 | 10.06 | 10.12 | 191,561 | +0.02(+0.18%) |
Feb 02, 2010 | 9.952 | 10.12 | 9.952 | 10.11 | 202,916 | +0.16(+1.65%) |