Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.11 | 10.16 | 9.948 | 9.948 | 501,324 | -0.17(-1.65%) |
Apr 29, 2010 | 10.09 | 10.14 | 9.860 | 10.11 | 584,317 | +0.06(+0.55%) |
Apr 28, 2010 | 10.04 | 10.15 | 9.874 | 10.06 | 638,917 | +0.02(+0.23%) |
Apr 27, 2010 | 10.11 | 10.21 | 10.00 | 10.04 | 377,855 | -0.08(-0.82%) |
Apr 26, 2010 | 10.18 | 10.27 | 10.11 | 10.12 | 233,368 | -0.05(-0.50%) |
Apr 23, 2010 | 10.11 | 10.17 | 10.03 | 10.17 | 458,275 | +0.03(+0.32%) |
Apr 22, 2010 | 10.02 | 10.17 | 9.998 | 10.14 | 456,377 | +0.05(+0.50%) |
Apr 21, 2010 | 10.11 | 10.14 | 9.961 | 10.09 | 436,964 | +0.04(+0.37%) |
Apr 20, 2010 | 9.953 | 10.08 | 9.930 | 10.05 | 754,402 | +0.11(+1.06%) |
Apr 19, 2010 | 10.01 | 10.03 | 9.884 | 9.944 | 636,006 | -0.07(-0.69%) |
Apr 16, 2010 | 10.25 | 10.33 | 9.999 | 10.01 | 916,617 | -0.23(-2.28%) |
Apr 15, 2010 | 10.12 | 10.35 | 9.852 | 10.25 | 956,980 | +0.12(+1.18%) |
Apr 14, 2010 | 10.43 | 10.55 | 10.07 | 10.13 | 1,970,689 | -0.56(-5.23%) |
Apr 13, 2010 | 10.58 | 10.70 | 10.54 | 10.69 | 279,345 | +0.11(+1.08%) |
Apr 12, 2010 | 10.54 | 10.68 | 10.48 | 10.57 | 261,835 | +0.01(+0.13%) |
Apr 09, 2010 | 10.51 | 10.60 | 10.48 | 10.56 | 190,965 | +0.03(+0.30%) |
Apr 08, 2010 | 10.54 | 10.70 | 10.53 | 10.53 | 244,672 | +0.00(+0.04%) |
Apr 07, 2010 | 10.38 | 10.60 | 9.939 | 10.52 | 372,918 | +0.11(+1.10%) |
Apr 06, 2010 | 10.39 | 10.49 | 10.39 | 10.41 | 228,318 | -0.07(-0.66%) |
Apr 05, 2010 | 10.35 | 10.51 | 10.34 | 10.48 | 209,320 | +0.14(+1.38%) |
Apr 01, 2010 | 10.28 | 10.33 | 10.33 | 10.33 | 378,614 | +0.05(+0.49%) |
Mar 31, 2010 | 10.25 | 10.35 | 10.25 | 10.28 | 376,772 | -0.02(-0.22%) |
Mar 30, 2010 | 10.29 | 10.37 | 10.21 | 10.31 | 215,116 | +0.05(+0.45%) |
Mar 29, 2010 | 10.26 | 10.32 | 10.18 | 10.26 | 183,063 | +0.05(+0.45%) |
Mar 26, 2010 | 10.32 | 10.42 | 10.20 | 10.21 | 402,911 | -0.05(-0.49%) |
Mar 25, 2010 | 10.21 | 10.41 | 10.10 | 10.26 | 367,629 | +0.12(+1.17%) |
Mar 24, 2010 | 10.19 | 10.22 | 10.08 | 10.15 | 213,756 | -0.06(-0.58%) |
Mar 23, 2010 | 10.01 | 10.23 | 9.990 | 10.21 | 219,306 | +0.16(+1.64%) |
Mar 22, 2010 | 10.02 | 10.12 | 10.00 | 10.04 | 615,452 | -0.01(-0.09%) |
Mar 19, 2010 | 10.24 | 10.24 | 10.03 | 10.05 | 403,829 | -0.12(-1.22%) |
Mar 18, 2010 | 10.21 | 10.23 | 10.13 | 10.17 | 450,926 | -0.02(-0.23%) |
Mar 17, 2010 | 10.15 | 10.26 | 10.15 | 10.20 | 255,679 | +0.04(+0.36%) |
Mar 16, 2010 | 10.13 | 10.24 | 10.07 | 10.16 | 354,208 | +0.04(+0.36%) |
Mar 15, 2010 | 10.08 | 10.15 | 10.05 | 10.12 | 382,352 | +0.04(+0.41%) |
Mar 12, 2010 | 10.17 | 10.17 | 10.04 | 10.08 | 259,207 | -0.05(-0.54%) |
Mar 11, 2010 | 10.05 | 10.16 | 10.02 | 10.14 | 269,206 | +0.01(+0.09%) |
Mar 10, 2010 | 10.18 | 10.32 | 10.09 | 10.13 | 326,658 | -0.08(-0.76%) |
Mar 09, 2010 | 10.22 | 10.30 | 10.17 | 10.21 | 228,019 | -0.05(-0.49%) |
Mar 08, 2010 | 10.34 | 10.36 | 10.25 | 10.26 | 284,152 | -0.06(-0.53%) |
Mar 05, 2010 | 10.39 | 10.44 | 10.28 | 10.31 | 385,161 | -0.00(-0.04%) |
Mar 04, 2010 | 10.34 | 10.34 | 10.23 | 10.32 | 154,760 | +0.02(+0.22%) |
Mar 03, 2010 | 10.36 | 10.44 | 10.29 | 10.29 | 319,284 | -0.02(-0.22%) |
Mar 02, 2010 | 10.24 | 10.32 | 10.21 | 10.32 | 164,019 | +0.06(+0.63%) |
Mar 01, 2010 | 10.08 | 10.32 | 10.06 | 10.25 | 314,747 | +0.19(+1.87%) |
Feb 26, 2010 | 10.04 | 10.07 | 9.944 | 10.06 | 1,115,081 | +0.02(+0.18%) |
Feb 25, 2010 | 9.962 | 10.07 | 9.944 | 10.04 | 354,647 | -0.05(-0.50%) |
Feb 24, 2010 | 9.999 | 10.18 | 9.999 | 10.10 | 236,576 | +0.10(+1.01%) |
Feb 23, 2010 | 10.07 | 10.10 | 9.949 | 9.994 | 449,859 | -0.05(-0.55%) |
Feb 22, 2010 | 10.13 | 10.13 | 10.03 | 10.05 | 215,504 | -0.07(-0.68%) |
Feb 19, 2010 | 10.12 | 10.18 | 9.802 | 10.12 | 535,533 | +0.01(+0.09%) |
Feb 18, 2010 | 10.00 | 10.13 | 9.958 | 10.11 | 198,996 | +0.09(+0.87%) |
Feb 17, 2010 | 10.01 | 10.04 | 9.884 | 10.02 | 176,355 | +0.06(+0.64%) |
Feb 16, 2010 | 9.994 | 10.03 | 9.862 | 9.958 | 304,137 | -0.02(-0.18%) |
Feb 12, 2010 | 9.894 | 9.976 | 9.976 | 9.976 | 739,771 | +0.02(+0.23%) |
Feb 11, 2010 | 9.802 | 9.990 | 9.797 | 9.953 | 326,284 | +0.10(+0.98%) |
Feb 10, 2010 | 9.697 | 10.02 | 9.678 | 9.857 | 483,249 | +0.20(+2.04%) |
Feb 09, 2010 | 9.660 | 9.683 | 9.465 | 9.660 | 294,228 | +0.12(+1.28%) |
Feb 08, 2010 | 9.560 | 9.605 | 9.456 | 9.537 | 251,909 | +0.00(+0.00%) |
Feb 05, 2010 | 9.379 | 9.546 | 9.324 | 9.537 | 375,322 | +0.15(+1.55%) |
Feb 04, 2010 | 9.565 | 9.642 | 9.370 | 9.392 | 355,359 | -0.21(-2.22%) |
Feb 03, 2010 | 9.578 | 9.660 | 9.456 | 9.605 | 258,349 | -0.03(-0.33%) |
Feb 02, 2010 | 9.478 | 9.664 | 9.456 | 9.637 | 394,065 | +0.14(+1.43%) |