Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.99 | 10.99 | 10.68 | 10.68 | 4,467,655 | -0.28(-2.55%) |
Apr 29, 2010 | 10.84 | 11.02 | 10.76 | 10.96 | 3,083,990 | +0.26(+2.44%) |
Apr 28, 2010 | 10.79 | 10.94 | 10.65 | 10.70 | 6,619,591 | +0.02(+0.17%) |
Apr 27, 2010 | 11.15 | 11.15 | 10.63 | 10.68 | 9,973,387 | -0.54(-4.79%) |
Apr 26, 2010 | 11.28 | 11.37 | 11.21 | 11.22 | 6,037,931 | -0.05(-0.44%) |
Apr 23, 2010 | 11.15 | 11.29 | 11.12 | 11.27 | 2,141,843 | +0.12(+1.09%) |
Apr 22, 2010 | 11.00 | 11.16 | 10.95 | 11.15 | 5,724,238 | +0.04(+0.33%) |
Apr 21, 2010 | 11.18 | 11.19 | 11.00 | 11.11 | 3,118,427 | -0.05(-0.46%) |
Apr 20, 2010 | 11.10 | 11.16 | 11.01 | 11.16 | 2,434,093 | +0.10(+0.91%) |
Apr 19, 2010 | 10.85 | 11.10 | 10.81 | 11.06 | 3,983,204 | +0.13(+1.23%) |
Apr 16, 2010 | 11.14 | 11.17 | 10.87 | 10.93 | 6,797,687 | -0.24(-2.13%) |
Apr 15, 2010 | 11.18 | 11.19 | 11.09 | 11.17 | 1,200,988 | -0.02(-0.19%) |
Apr 14, 2010 | 11.00 | 11.20 | 10.99 | 11.19 | 2,132,617 | +0.26(+2.39%) |
Apr 13, 2010 | 10.91 | 10.95 | 10.85 | 10.93 | 1,659,335 | +0.01(+0.09%) |
Apr 12, 2010 | 10.92 | 10.93 | 10.88 | 10.92 | 1,298,601 | +0.03(+0.31%) |
Apr 09, 2010 | 10.94 | 10.96 | 10.80 | 10.88 | 1,933,771 | -0.01(-0.05%) |
Apr 08, 2010 | 10.79 | 10.91 | 10.71 | 10.89 | 1,879,218 | +0.07(+0.67%) |
Apr 07, 2010 | 10.90 | 10.94 | 10.75 | 10.82 | 2,591,222 | -0.11(-0.99%) |
Apr 06, 2010 | 10.89 | 10.95 | 10.87 | 10.92 | 1,055,086 | +0.01(+0.05%) |
Apr 05, 2010 | 10.85 | 10.92 | 10.80 | 10.92 | 2,608,886 | +0.15(+1.39%) |
Apr 01, 2010 | 10.71 | 10.77 | 10.77 | 10.77 | 5,131,892 | +0.10(+0.92%) |
Mar 31, 2010 | 10.51 | 10.69 | 10.50 | 10.67 | 1,371,131 | +0.13(+1.23%) |
Mar 30, 2010 | 10.61 | 10.62 | 10.51 | 10.54 | 1,587,950 | -0.05(-0.49%) |
Mar 29, 2010 | 10.58 | 10.60 | 10.51 | 10.59 | 1,356,110 | +0.08(+0.79%) |
Mar 26, 2010 | 10.40 | 10.60 | 10.40 | 10.51 | 1,798,560 | +0.13(+1.30%) |
Mar 25, 2010 | 10.49 | 10.57 | 10.37 | 10.38 | 4,761,209 | -0.04(-0.37%) |
Mar 24, 2010 | 10.28 | 10.47 | 10.28 | 10.41 | 5,631,542 | +0.08(+0.78%) |
Mar 23, 2010 | 10.27 | 10.34 | 10.23 | 10.33 | 1,078,842 | +0.07(+0.68%) |
Mar 22, 2010 | 10.16 | 10.27 | 10.10 | 10.27 | 1,321,932 | +0.04(+0.40%) |
Mar 19, 2010 | 10.36 | 10.37 | 10.22 | 10.22 | 1,884,943 | -0.09(-0.90%) |
Mar 18, 2010 | 10.35 | 10.35 | 10.29 | 10.32 | 1,443,137 | -0.02(-0.17%) |
Mar 17, 2010 | 10.26 | 10.44 | 10.26 | 10.33 | 3,933,460 | +0.14(+1.37%) |
Mar 16, 2010 | 10.08 | 10.21 | 10.05 | 10.20 | 2,351,882 | +0.14(+1.36%) |
Mar 15, 2010 | 9.977 | 10.08 | 9.977 | 10.06 | 2,108,348 | -0.00(-0.03%) |
Mar 12, 2010 | 10.17 | 10.18 | 10.02 | 10.06 | 1,387,606 | -0.04(-0.38%) |
Mar 11, 2010 | 10.04 | 10.11 | 10.01 | 10.10 | 3,030,120 | +0.05(+0.51%) |
Mar 10, 2010 | 10.01 | 10.11 | 9.977 | 10.05 | 2,652,424 | +0.06(+0.59%) |
Mar 09, 2010 | 9.964 | 10.06 | 9.938 | 9.989 | 4,684,091 | -0.01(-0.08%) |
Mar 08, 2010 | 9.956 | 10.04 | 9.953 | 9.997 | 2,708,102 | +0.07(+0.73%) |
Mar 05, 2010 | 9.840 | 9.949 | 9.775 | 9.925 | 2,524,559 | +0.14(+1.48%) |
Mar 04, 2010 | 9.675 | 9.786 | 9.628 | 9.781 | 2,846,899 | +0.12(+1.23%) |
Mar 03, 2010 | 9.695 | 9.739 | 9.644 | 9.662 | 1,297,599 | -0.02(-0.16%) |
Mar 02, 2010 | 9.644 | 9.719 | 9.621 | 9.677 | 2,061,028 | +0.06(+0.62%) |
Mar 01, 2010 | 9.569 | 9.632 | 9.569 | 9.618 | 3,211,666 | +0.08(+0.87%) |
Feb 26, 2010 | 9.530 | 9.572 | 9.448 | 9.536 | 3,764,440 | -0.01(-0.13%) |
Feb 25, 2010 | 9.420 | 9.559 | 9.358 | 9.548 | 3,313,843 | +0.02(+0.16%) |
Feb 24, 2010 | 9.414 | 9.541 | 9.414 | 9.533 | 4,558,514 | +0.15(+1.59%) |
Feb 23, 2010 | 9.502 | 9.579 | 9.342 | 9.383 | 5,949,378 | -0.14(-1.44%) |
Feb 22, 2010 | 9.492 | 9.541 | 9.443 | 9.520 | 664,009 | +0.05(+0.54%) |
Feb 19, 2010 | 9.376 | 9.487 | 9.337 | 9.469 | 1,636,332 | +0.05(+0.58%) |
Feb 18, 2010 | 9.296 | 9.453 | 9.273 | 9.414 | 2,668,173 | +0.10(+1.02%) |
Feb 17, 2010 | 9.345 | 9.355 | 9.285 | 9.319 | 1,582,000 | +0.05(+0.58%) |
Feb 16, 2010 | 9.149 | 9.278 | 9.074 | 9.265 | 2,388,596 | +0.18(+2.02%) |
Feb 12, 2010 | 8.927 | 9.082 | 9.082 | 9.082 | 2,775,561 | +0.05(+0.60%) |
Feb 11, 2010 | 8.973 | 9.051 | 8.888 | 9.028 | 4,367,622 | +0.04(+0.46%) |
Feb 10, 2010 | 8.935 | 9.053 | 8.868 | 8.986 | 8,470,617 | +0.04(+0.49%) |
Feb 09, 2010 | 8.924 | 9.015 | 8.770 | 8.943 | 5,490,221 | +0.11(+1.26%) |
Feb 08, 2010 | 8.981 | 9.028 | 8.808 | 8.832 | 5,500,937 | -0.15(-1.64%) |
Feb 05, 2010 | 8.927 | 9.020 | 8.690 | 8.979 | 6,042,472 | +0.06(+0.69%) |
Feb 04, 2010 | 9.159 | 9.190 | 8.917 | 8.917 | 4,859,145 | -0.33(-3.57%) |
Feb 03, 2010 | 9.319 | 9.337 | 9.229 | 9.247 | 3,534,848 | -0.14(-1.48%) |
Feb 02, 2010 | 9.211 | 9.394 | 9.180 | 9.386 | 3,976,646 | +0.18(+1.99%) |