Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.73 | 10.73 | 10.38 | 10.39 | 326,447 | -0.29(-2.72%) |
Apr 29, 2010 | 10.49 | 10.77 | 10.45 | 10.68 | 291,110 | +0.30(+2.93%) |
Apr 28, 2010 | 10.35 | 10.46 | 10.26 | 10.38 | 185,831 | +0.06(+0.62%) |
Apr 27, 2010 | 10.53 | 10.64 | 10.27 | 10.32 | 302,300 | -0.22(-2.08%) |
Apr 26, 2010 | 10.71 | 10.80 | 10.53 | 10.54 | 304,586 | -0.26(-2.42%) |
Apr 23, 2010 | 10.84 | 10.84 | 10.66 | 10.80 | 310,945 | -0.02(-0.20%) |
Apr 22, 2010 | 10.70 | 10.85 | 10.59 | 10.82 | 242,394 | -0.08(-0.78%) |
Apr 21, 2010 | 10.93 | 10.96 | 10.74 | 10.90 | 269,193 | -0.05(-0.45%) |
Apr 20, 2010 | 10.73 | 10.96 | 10.72 | 10.95 | 382,822 | +0.23(+2.11%) |
Apr 19, 2010 | 10.62 | 10.78 | 10.52 | 10.73 | 399,170 | +0.11(+1.07%) |
Apr 16, 2010 | 10.61 | 10.65 | 10.44 | 10.61 | 576,365 | +0.07(+0.67%) |
Apr 15, 2010 | 10.44 | 10.63 | 10.44 | 10.54 | 502,054 | +0.11(+1.02%) |
Apr 14, 2010 | 10.24 | 10.61 | 10.20 | 10.44 | 389,435 | +0.24(+2.36%) |
Apr 13, 2010 | 10.27 | 10.29 | 10.14 | 10.20 | 230,713 | -0.08(-0.83%) |
Apr 12, 2010 | 10.18 | 10.29 | 10.08 | 10.28 | 298,752 | +0.19(+1.89%) |
Apr 09, 2010 | 10.18 | 10.18 | 9.962 | 10.09 | 259,472 | -0.06(-0.63%) |
Apr 08, 2010 | 10.09 | 10.25 | 10.03 | 10.15 | 580,753 | +0.00(+0.00%) |
Apr 07, 2010 | 10.15 | 10.35 | 10.13 | 10.15 | 583,984 | -0.07(-0.69%) |
Apr 06, 2010 | 10.26 | 10.33 | 10.16 | 10.22 | 348,529 | -0.06(-0.62%) |
Apr 05, 2010 | 10.28 | 10.38 | 10.20 | 10.29 | 279,169 | +0.05(+0.48%) |
Apr 01, 2010 | 10.34 | 10.24 | 10.24 | 10.24 | 327,038 | -0.01(-0.14%) |
Mar 31, 2010 | 10.23 | 10.51 | 10.19 | 10.25 | 371,337 | +0.01(+0.14%) |
Mar 30, 2010 | 10.01 | 10.34 | 9.964 | 10.24 | 537,119 | +0.27(+2.68%) |
Mar 29, 2010 | 10.01 | 10.12 | 9.901 | 9.971 | 242,195 | +0.02(+0.21%) |
Mar 26, 2010 | 10.06 | 10.28 | 9.845 | 9.950 | 393,312 | -0.07(-0.70%) |
Mar 25, 2010 | 10.19 | 10.30 | 10.02 | 10.02 | 356,642 | -0.12(-1.18%) |
Mar 24, 2010 | 10.36 | 10.42 | 10.03 | 10.14 | 365,674 | -0.30(-2.83%) |
Mar 23, 2010 | 10.44 | 10.54 | 10.26 | 10.44 | 307,584 | -0.03(-0.27%) |
Mar 22, 2010 | 10.39 | 10.58 | 10.28 | 10.46 | 377,639 | +0.00(+0.00%) |
Mar 19, 2010 | 10.45 | 10.48 | 10.13 | 10.46 | 476,948 | +0.08(+0.74%) |
Mar 18, 2010 | 10.14 | 10.41 | 10.14 | 10.39 | 258,156 | +0.20(+1.93%) |
Mar 17, 2010 | 10.17 | 10.36 | 10.17 | 10.19 | 320,380 | +0.03(+0.28%) |
Mar 16, 2010 | 10.25 | 10.25 | 10.07 | 10.16 | 270,517 | -0.08(-0.76%) |
Mar 15, 2010 | 10.22 | 10.27 | 10.17 | 10.24 | 347,775 | +0.03(+0.28%) |
Mar 12, 2010 | 10.46 | 10.48 | 10.09 | 10.21 | 391,061 | -0.17(-1.63%) |
Mar 11, 2010 | 10.30 | 10.39 | 10.19 | 10.38 | 187,030 | +0.04(+0.41%) |
Mar 10, 2010 | 10.24 | 10.48 | 10.24 | 10.34 | 226,865 | +0.07(+0.68%) |
Mar 09, 2010 | 10.34 | 10.42 | 10.18 | 10.27 | 293,538 | -0.08(-0.81%) |
Mar 08, 2010 | 10.27 | 10.53 | 10.25 | 10.35 | 420,415 | +0.11(+1.10%) |
Mar 05, 2010 | 9.662 | 10.24 | 9.662 | 10.24 | 409,767 | +0.68(+7.14%) |
Mar 04, 2010 | 9.809 | 9.886 | 9.338 | 9.556 | 415,621 | -0.25(-2.58%) |
Mar 03, 2010 | 10.04 | 10.10 | 9.809 | 9.809 | 250,409 | -0.17(-1.69%) |
Mar 02, 2010 | 9.978 | 10.01 | 9.817 | 9.978 | 292,329 | +0.06(+0.64%) |
Mar 01, 2010 | 9.627 | 10.03 | 9.493 | 9.915 | 393,493 | +0.42(+4.44%) |
Feb 26, 2010 | 9.929 | 9.934 | 9.479 | 9.493 | 214,458 | -0.40(-4.05%) |
Feb 25, 2010 | 9.774 | 9.999 | 9.718 | 9.894 | 260,672 | +0.04(+0.36%) |
Feb 24, 2010 | 9.866 | 10.06 | 9.767 | 9.859 | 125,333 | -0.01(-0.07%) |
Feb 23, 2010 | 9.908 | 10.04 | 9.774 | 9.866 | 218,369 | -0.03(-0.28%) |
Feb 22, 2010 | 9.978 | 10.01 | 9.739 | 9.894 | 251,195 | -0.08(-0.85%) |
Feb 19, 2010 | 9.866 | 10.15 | 9.802 | 9.978 | 284,947 | +0.11(+1.14%) |
Feb 18, 2010 | 9.373 | 9.873 | 9.373 | 9.866 | 265,826 | +0.46(+4.94%) |
Feb 17, 2010 | 9.711 | 9.971 | 9.395 | 9.402 | 469,674 | -0.25(-2.62%) |
Feb 16, 2010 | 9.310 | 9.669 | 9.177 | 9.655 | 271,418 | +0.37(+4.02%) |
Feb 12, 2010 | 9.163 | 9.282 | 9.282 | 9.282 | 383,396 | +0.00(+0.00%) |
Feb 11, 2010 | 9.212 | 9.563 | 9.163 | 9.282 | 556,220 | +0.06(+0.69%) |
Feb 10, 2010 | 9.381 | 9.479 | 9.148 | 9.219 | 248,448 | -0.16(-1.72%) |
Feb 09, 2010 | 9.268 | 9.493 | 9.170 | 9.381 | 338,667 | +0.24(+2.62%) |
Feb 08, 2010 | 9.191 | 9.352 | 9.141 | 9.141 | 198,795 | -0.06(-0.69%) |
Feb 05, 2010 | 9.268 | 9.268 | 8.895 | 9.205 | 367,059 | -0.01(-0.15%) |
Feb 04, 2010 | 9.662 | 9.662 | 9.205 | 9.219 | 270,803 | -0.51(-5.21%) |
Feb 03, 2010 | 9.704 | 9.824 | 9.589 | 9.725 | 257,667 | -0.04(-0.43%) |
Feb 02, 2010 | 9.732 | 9.929 | 9.690 | 9.767 | 359,245 | +0.01(+0.14%) |