Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.19 | 11.19 | 10.96 | 10.96 | 8,431 | -0.03(-0.25%) |
Apr 29, 2010 | 11.08 | 11.10 | 10.96 | 10.98 | 1,409 | -0.15(-1.33%) |
Apr 28, 2010 | 11.12 | 11.14 | 11.00 | 11.13 | 14,882 | +0.15(+1.41%) |
Apr 27, 2010 | 11.06 | 11.17 | 10.96 | 10.98 | 8,323 | -0.10(-0.91%) |
Apr 26, 2010 | 11.12 | 11.12 | 11.06 | 11.08 | 8,424 | -0.05(-0.48%) |
Apr 23, 2010 | 11.06 | 11.13 | 11.06 | 11.13 | 3,114 | +0.08(+0.76%) |
Apr 22, 2010 | 10.94 | 11.09 | 10.94 | 11.05 | 4,405 | +0.06(+0.52%) |
Apr 21, 2010 | 11.01 | 11.01 | 10.99 | 10.99 | 774 | -0.07(-0.61%) |
Apr 20, 2010 | 11.07 | 11.09 | 11.06 | 11.06 | 7,595 | +0.05(+0.49%) |
Apr 19, 2010 | 10.99 | 11.06 | 10.94 | 11.00 | 22,521 | +0.01(+0.12%) |
Apr 16, 2010 | 11.01 | 11.10 | 10.74 | 10.99 | 16,611 | -0.18(-1.57%) |
Apr 15, 2010 | 11.19 | 11.23 | 11.06 | 11.17 | 10,540 | -0.13(-1.13%) |
Apr 14, 2010 | 11.20 | 11.33 | 11.19 | 11.29 | 27,373 | +0.03(+0.24%) |
Apr 13, 2010 | 11.28 | 11.28 | 11.16 | 11.27 | 9,130 | +0.03(+0.30%) |
Apr 12, 2010 | 11.19 | 11.26 | 11.19 | 11.23 | 42,868 | +0.13(+1.22%) |
Apr 09, 2010 | 11.10 | 11.38 | 11.00 | 11.10 | 38,744 | +0.01(+0.12%) |
Apr 08, 2010 | 11.00 | 11.16 | 11.00 | 11.08 | 18,116 | +0.14(+1.29%) |
Apr 07, 2010 | 11.00 | 11.01 | 10.94 | 10.94 | 34,191 | -0.09(-0.80%) |
Apr 06, 2010 | 11.00 | 11.03 | 11.00 | 11.03 | 37,849 | +0.00(+0.00%) |
Apr 05, 2010 | 10.96 | 11.03 | 10.96 | 11.03 | 18,702 | +0.16(+1.49%) |
Apr 01, 2010 | 10.86 | 10.87 | 10.87 | 10.87 | 3,707 | +0.02(+0.18%) |
Mar 31, 2010 | 10.79 | 10.87 | 10.79 | 10.85 | 31,443 | +0.03(+0.31%) |
Mar 30, 2010 | 10.77 | 10.81 | 10.70 | 10.81 | 43,013 | -0.01(-0.06%) |
Mar 29, 2010 | 10.71 | 11.00 | 10.71 | 10.82 | 60,038 | +0.30(+2.82%) |
Mar 26, 2010 | 10.56 | 10.60 | 10.52 | 10.52 | 19,502 | +0.03(+0.33%) |
Mar 25, 2010 | 10.56 | 10.58 | 10.46 | 10.49 | 13,130 | +0.07(+0.65%) |
Mar 24, 2010 | 10.41 | 10.42 | 10.41 | 10.42 | 1,189 | +0.06(+0.57%) |
Mar 23, 2010 | 10.40 | 10.42 | 10.36 | 10.36 | 4,832 | +0.06(+0.54%) |
Mar 22, 2010 | 10.30 | 10.31 | 10.27 | 10.31 | 2,438 | +0.11(+1.06%) |
Mar 19, 2010 | 10.10 | 10.20 | 10.10 | 10.20 | 1,561 | -0.10(-0.99%) |
Mar 18, 2010 | 10.30 | 10.35 | 10.22 | 10.30 | 5,879 | -0.04(-0.38%) |
Mar 17, 2010 | 10.19 | 10.37 | 10.19 | 10.34 | 14,351 | +0.13(+1.25%) |
Mar 16, 2010 | 10.13 | 10.23 | 10.13 | 10.21 | 2,635 | +0.24(+2.36%) |
Mar 15, 2010 | 10.05 | 10.13 | 9.939 | 9.979 | 3,731 | -0.14(-1.40%) |
Mar 12, 2010 | 10.16 | 10.16 | 10.11 | 10.12 | 3,271 | +0.07(+0.67%) |
Mar 11, 2010 | 10.10 | 10.10 | 10.05 | 10.05 | 446 | -0.02(-0.19%) |
Mar 10, 2010 | 10.02 | 10.09 | 10.02 | 10.07 | 5,882 | +0.05(+0.46%) |
Mar 09, 2010 | 9.993 | 10.07 | 9.993 | 10.03 | 5,475 | +0.08(+0.77%) |
Mar 08, 2010 | 9.932 | 9.997 | 9.932 | 9.950 | 6,862 | +0.00(+0.04%) |
Mar 05, 2010 | 9.973 | 10.02 | 9.946 | 9.946 | 6,320 | +0.03(+0.27%) |
Mar 04, 2010 | 9.912 | 9.919 | 9.912 | 9.919 | 297 | -0.00(-0.03%) |
Mar 03, 2010 | 9.858 | 9.922 | 9.778 | 9.922 | 3,794 | -0.05(-0.51%) |
Mar 02, 2010 | 9.946 | 9.979 | 9.946 | 9.973 | 2,528 | +0.14(+1.44%) |
Mar 01, 2010 | 9.885 | 9.885 | 9.818 | 9.831 | 1,500 | -0.06(-0.62%) |
Feb 26, 2010 | 9.885 | 9.919 | 9.885 | 9.893 | 2,438 | +0.06(+0.56%) |
Feb 25, 2010 | 9.737 | 9.838 | 9.737 | 9.838 | 5,353 | -0.04(-0.37%) |
Feb 24, 2010 | 9.791 | 9.912 | 9.791 | 9.874 | 5,451 | +0.12(+1.27%) |
Feb 23, 2010 | 9.862 | 9.862 | 9.737 | 9.751 | 2,754 | -0.21(-2.08%) |
Feb 22, 2010 | 10.03 | 10.03 | 9.912 | 9.958 | 4,015 | -0.09(-0.88%) |
Feb 19, 2010 | 10.04 | 10.05 | 10.04 | 10.05 | 505 | +0.12(+1.22%) |
Feb 18, 2010 | 9.926 | 9.926 | 9.926 | 9.926 | 297 | +0.06(+0.61%) |
Feb 17, 2010 | 9.993 | 9.993 | 9.838 | 9.865 | 5,579 | -0.19(-1.87%) |
Feb 16, 2010 | 10.01 | 10.07 | 10.000 | 10.05 | 6,027 | +0.09(+0.88%) |
Feb 12, 2010 | 9.865 | 9.966 | 9.966 | 9.966 | 52,195 | +0.04(+0.41%) |
Feb 11, 2010 | 9.865 | 9.926 | 9.817 | 9.926 | 21,080 | +0.13(+1.30%) |
Feb 10, 2010 | 9.751 | 9.899 | 9.751 | 9.798 | 12,070 | -0.02(-0.21%) |
Feb 09, 2010 | 9.717 | 9.882 | 9.550 | 9.818 | 5,606 | +0.13(+1.39%) |
Feb 08, 2010 | 9.690 | 9.704 | 9.596 | 9.684 | 2,304 | +0.26(+2.78%) |
Feb 05, 2010 | 9.522 | 9.522 | 9.280 | 9.421 | 11,981 | -0.10(-1.03%) |
Feb 04, 2010 | 9.657 | 9.657 | 9.519 | 9.519 | 2,867 | -0.16(-1.69%) |
Feb 03, 2010 | 9.704 | 9.704 | 9.684 | 9.684 | 743 | -0.05(-0.55%) |
Feb 02, 2010 | 9.663 | 9.737 | 9.663 | 9.737 | 2,861 | +0.13(+1.40%) |