Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.24 | 11.24 | 10.99 | 10.99 | 114,126 | -0.19(-1.72%) |
Apr 29, 2010 | 11.12 | 11.23 | 11.07 | 11.19 | 66,860 | +0.19(+1.75%) |
Apr 28, 2010 | 11.04 | 11.05 | 10.71 | 10.99 | 109,562 | -0.05(-0.47%) |
Apr 27, 2010 | 11.18 | 11.23 | 11.04 | 11.05 | 51,288 | -0.22(-1.92%) |
Apr 26, 2010 | 11.29 | 11.30 | 11.23 | 11.26 | 57,059 | +0.01(+0.12%) |
Apr 23, 2010 | 11.17 | 11.25 | 11.17 | 11.25 | 63,562 | +0.08(+0.68%) |
Apr 22, 2010 | 10.87 | 11.17 | 10.87 | 11.17 | 33,642 | +0.10(+0.89%) |
Apr 21, 2010 | 11.04 | 11.07 | 11.00 | 11.07 | 185,416 | +0.10(+0.92%) |
Apr 20, 2010 | 10.92 | 10.98 | 10.88 | 10.97 | 48,432 | +0.12(+1.12%) |
Apr 19, 2010 | 10.87 | 10.88 | 10.76 | 10.85 | 243,445 | -0.04(-0.38%) |
Apr 16, 2010 | 10.98 | 11.03 | 10.82 | 10.89 | 567,864 | -0.13(-1.16%) |
Apr 15, 2010 | 11.06 | 11.06 | 10.98 | 11.02 | 56,425 | -0.01(-0.10%) |
Apr 14, 2010 | 10.99 | 11.04 | 10.95 | 11.03 | 77,483 | +0.10(+0.91%) |
Apr 13, 2010 | 10.90 | 10.98 | 10.84 | 10.93 | 64,951 | +0.06(+0.55%) |
Apr 12, 2010 | 10.88 | 10.89 | 10.85 | 10.87 | 32,279 | -0.01(-0.06%) |
Apr 09, 2010 | 10.83 | 10.88 | 10.80 | 10.88 | 91,133 | +0.08(+0.79%) |
Apr 08, 2010 | 10.79 | 10.80 | 10.72 | 10.79 | 9,504 | -0.02(-0.17%) |
Apr 07, 2010 | 10.92 | 10.92 | 10.77 | 10.81 | 73,622 | -0.09(-0.82%) |
Apr 06, 2010 | 10.84 | 10.90 | 10.77 | 10.90 | 59,867 | +0.10(+0.89%) |
Apr 05, 2010 | 10.71 | 10.81 | 10.68 | 10.81 | 112,322 | +0.16(+1.51%) |
Apr 01, 2010 | 10.64 | 10.65 | 10.65 | 10.65 | 58,531 | +0.06(+0.52%) |
Mar 31, 2010 | 10.60 | 10.65 | 10.58 | 10.59 | 57,006 | -0.03(-0.29%) |
Mar 30, 2010 | 10.65 | 10.66 | 10.59 | 10.62 | 40,827 | -0.00(-0.02%) |
Mar 29, 2010 | 10.62 | 10.62 | 10.58 | 10.62 | 121,124 | +0.08(+0.72%) |
Mar 26, 2010 | 10.62 | 10.63 | 10.54 | 10.55 | 65,868 | -0.02(-0.17%) |
Mar 25, 2010 | 10.71 | 10.71 | 10.57 | 10.57 | 47,299 | -0.02(-0.19%) |
Mar 24, 2010 | 10.64 | 10.64 | 10.55 | 10.59 | 62,524 | -0.08(-0.75%) |
Mar 23, 2010 | 10.59 | 10.67 | 10.56 | 10.67 | 61,133 | +0.06(+0.60%) |
Mar 22, 2010 | 10.42 | 10.60 | 10.42 | 10.60 | 211,391 | +0.09(+0.82%) |
Mar 19, 2010 | 10.59 | 10.60 | 10.47 | 10.52 | 47,712 | -0.10(-0.90%) |
Mar 18, 2010 | 10.61 | 10.68 | 10.58 | 10.61 | 64,948 | -0.02(-0.21%) |
Mar 17, 2010 | 10.59 | 10.66 | 10.58 | 10.63 | 50,326 | +0.08(+0.75%) |
Mar 16, 2010 | 10.44 | 10.55 | 10.43 | 10.55 | 66,647 | +0.13(+1.22%) |
Mar 15, 2010 | 10.35 | 10.43 | 10.35 | 10.43 | 30,740 | +0.01(+0.09%) |
Mar 12, 2010 | 10.44 | 10.44 | 10.36 | 10.42 | 28,852 | +0.03(+0.26%) |
Mar 11, 2010 | 10.30 | 10.39 | 10.28 | 10.39 | 26,265 | +0.04(+0.37%) |
Mar 10, 2010 | 10.26 | 10.36 | 10.26 | 10.35 | 120,093 | +0.06(+0.55%) |
Mar 09, 2010 | 10.22 | 10.36 | 10.22 | 10.29 | 207,272 | +0.02(+0.18%) |
Mar 08, 2010 | 10.23 | 10.28 | 10.23 | 10.28 | 64,680 | +0.07(+0.69%) |
Mar 05, 2010 | 10.10 | 10.21 | 10.10 | 10.21 | 65,212 | +0.14(+1.40%) |
Mar 04, 2010 | 10.04 | 10.07 | 10.03 | 10.07 | 27,220 | +0.03(+0.27%) |
Mar 03, 2010 | 10.07 | 10.08 | 10.02 | 10.04 | 26,067 | +0.01(+0.09%) |
Mar 02, 2010 | 10.05 | 10.06 | 9.988 | 10.03 | 264,177 | +0.05(+0.53%) |
Mar 01, 2010 | 9.877 | 9.988 | 9.877 | 9.976 | 326,349 | +0.11(+1.16%) |
Feb 26, 2010 | 9.879 | 9.883 | 9.844 | 9.862 | 15,929 | -0.03(-0.31%) |
Feb 25, 2010 | 9.770 | 9.895 | 9.770 | 9.892 | 38,815 | -0.00(-0.02%) |
Feb 24, 2010 | 9.861 | 9.895 | 9.817 | 9.895 | 18,230 | +0.08(+0.86%) |
Feb 23, 2010 | 9.908 | 9.908 | 9.811 | 9.811 | 30,080 | -0.10(-0.99%) |
Feb 22, 2010 | 9.899 | 9.932 | 9.886 | 9.908 | 31,317 | +0.01(+0.09%) |
Feb 19, 2010 | 9.861 | 9.922 | 9.828 | 9.899 | 314,336 | +0.08(+0.78%) |
Feb 18, 2010 | 9.793 | 9.823 | 9.747 | 9.823 | 18,736 | +0.07(+0.76%) |
Feb 17, 2010 | 9.699 | 9.761 | 9.699 | 9.749 | 21,913 | +0.09(+0.94%) |
Feb 16, 2010 | 9.607 | 9.677 | 9.607 | 9.659 | 67,456 | +0.21(+2.22%) |
Feb 12, 2010 | 9.365 | 9.449 | 9.449 | 9.449 | 4,400 | -0.01(-0.06%) |
Feb 11, 2010 | 9.383 | 9.469 | 9.093 | 9.455 | 62,537 | +0.09(+0.93%) |
Feb 10, 2010 | 9.352 | 9.418 | 9.298 | 9.367 | 41,451 | -0.03(-0.27%) |
Feb 09, 2010 | 9.383 | 9.404 | 9.286 | 9.393 | 49,697 | +0.09(+0.93%) |
Feb 08, 2010 | 9.358 | 9.418 | 9.306 | 9.306 | 41,750 | -0.06(-0.61%) |
Feb 05, 2010 | 9.374 | 9.374 | 9.188 | 9.363 | 70,237 | +0.01(+0.12%) |
Feb 04, 2010 | 9.499 | 9.549 | 9.352 | 9.352 | 89,572 | -0.23(-2.44%) |
Feb 03, 2010 | 9.690 | 9.690 | 9.573 | 9.586 | 41,547 | -0.11(-1.10%) |
Feb 02, 2010 | 9.592 | 9.692 | 9.527 | 9.692 | 17,302 | +0.16(+1.72%) |