Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.85 | 11.31 | 10.62 | 10.79 | 4,260,951 | -0.07(-0.67%) |
Apr 29, 2010 | 10.42 | 11.04 | 10.42 | 10.86 | 5,754,257 | +0.73(+7.26%) |
Apr 28, 2010 | 10.46 | 10.55 | 10.04 | 10.12 | 4,443,067 | -0.19(-1.80%) |
Apr 27, 2010 | 10.90 | 11.06 | 10.27 | 10.31 | 3,253 | -0.69(-6.31%) |
Apr 26, 2010 | 11.14 | 11.32 | 10.96 | 11.00 | 1,553,762 | -0.06(-0.51%) |
Apr 23, 2010 | 10.67 | 11.11 | 10.57 | 11.06 | 2,470,247 | +0.43(+4.02%) |
Apr 22, 2010 | 10.34 | 10.64 | 10.16 | 10.63 | 2,745,273 | +0.11(+1.08%) |
Apr 21, 2010 | 10.61 | 10.61 | 10.25 | 10.52 | 3,413,045 | -0.03(-0.31%) |
Apr 20, 2010 | 10.62 | 10.76 | 10.43 | 10.55 | 1,357,751 | +0.05(+0.46%) |
Apr 19, 2010 | 10.45 | 10.64 | 10.25 | 10.50 | 3,857,981 | -0.08(-0.76%) |
Apr 16, 2010 | 11.00 | 11.17 | 10.47 | 10.58 | 3,910,828 | -0.45(-4.10%) |
Apr 15, 2010 | 10.92 | 11.14 | 10.72 | 11.04 | 4,628,076 | +0.08(+0.74%) |
Apr 14, 2010 | 10.75 | 11.38 | 10.70 | 10.96 | 5,010,884 | +0.31(+2.88%) |
Apr 13, 2010 | 10.67 | 10.74 | 10.44 | 10.65 | 2,712,034 | -0.08(-0.75%) |
Apr 12, 2010 | 10.54 | 10.79 | 10.48 | 10.73 | 5,369,631 | +0.32(+3.10%) |
Apr 09, 2010 | 10.29 | 10.46 | 10.19 | 10.41 | 3,303,376 | +0.23(+2.30%) |
Apr 08, 2010 | 10.04 | 10.22 | 9.962 | 10.17 | 2,806,098 | +0.09(+0.88%) |
Apr 07, 2010 | 10.01 | 10.20 | 9.987 | 10.08 | 2,715,360 | +0.02(+0.24%) |
Apr 06, 2010 | 9.987 | 10.12 | 9.930 | 10.06 | 1,481,398 | +0.12(+1.22%) |
Apr 05, 2010 | 9.543 | 10.10 | 9.543 | 9.938 | 4,856,041 | +0.43(+4.50%) |
Apr 01, 2010 | 9.745 | 9.510 | 9.510 | 9.510 | 5,973,622 | -0.08(-0.84%) |
Mar 31, 2010 | 9.825 | 9.858 | 9.494 | 9.591 | 5,032,031 | -0.30(-3.02%) |
Mar 30, 2010 | 10.00 | 10.15 | 9.777 | 9.890 | 2,589,891 | -0.12(-1.21%) |
Mar 29, 2010 | 10.10 | 10.26 | 9.987 | 10.01 | 2,276,597 | -0.06(-0.64%) |
Mar 26, 2010 | 10.13 | 10.26 | 9.793 | 10.08 | 2,804,722 | +0.00(+0.00%) |
Mar 25, 2010 | 10.37 | 10.74 | 10.08 | 10.08 | 6,107,626 | -0.27(-2.58%) |
Mar 24, 2010 | 10.33 | 10.37 | 10.04 | 10.34 | 3,094,498 | -0.06(-0.62%) |
Mar 23, 2010 | 10.17 | 10.54 | 10.13 | 10.41 | 4,253,808 | +0.27(+2.63%) |
Mar 22, 2010 | 9.486 | 10.16 | 9.381 | 10.14 | 5,673,935 | +0.50(+5.19%) |
Mar 19, 2010 | 9.551 | 9.809 | 9.365 | 9.640 | 4,403,460 | +0.14(+1.44%) |
Mar 18, 2010 | 9.583 | 9.680 | 9.373 | 9.502 | 3,199,557 | -0.13(-1.34%) |
Mar 17, 2010 | 9.664 | 9.769 | 9.607 | 9.631 | 1,500,313 | -0.02(-0.17%) |
Mar 16, 2010 | 9.559 | 9.654 | 9.357 | 9.648 | 2,267,271 | +0.11(+1.19%) |
Mar 15, 2010 | 9.462 | 9.535 | 9.381 | 9.535 | 1,434,514 | +0.06(+0.68%) |
Mar 12, 2010 | 9.623 | 9.833 | 9.389 | 9.470 | 4,288,718 | -0.08(-0.85%) |
Mar 11, 2010 | 9.333 | 9.559 | 9.091 | 9.551 | 2,373,824 | +0.16(+1.72%) |
Mar 10, 2010 | 9.656 | 9.809 | 9.309 | 9.389 | 4,042,366 | -0.23(-2.43%) |
Mar 09, 2010 | 9.656 | 10.06 | 9.510 | 9.623 | 3,179,728 | -0.06(-0.67%) |
Mar 08, 2010 | 9.656 | 9.688 | 9.486 | 9.688 | 2,467,149 | +0.08(+0.84%) |
Mar 05, 2010 | 9.623 | 9.769 | 9.527 | 9.607 | 3,555,041 | +0.14(+1.45%) |
Mar 04, 2010 | 9.438 | 9.510 | 9.187 | 9.470 | 3,280,540 | +0.06(+0.60%) |
Mar 03, 2010 | 9.680 | 9.720 | 9.373 | 9.414 | 5,623,608 | +0.31(+3.37%) |
Mar 02, 2010 | 9.341 | 9.559 | 9.058 | 9.107 | 2,338,553 | -0.18(-1.91%) |
Mar 01, 2010 | 9.171 | 9.607 | 9.123 | 9.284 | 4,367,518 | +0.10(+1.14%) |
Feb 26, 2010 | 8.953 | 9.292 | 8.865 | 9.179 | 2,840,674 | +0.26(+2.90%) |
Feb 25, 2010 | 8.606 | 8.945 | 8.461 | 8.921 | 2,393,801 | +0.09(+1.01%) |
Feb 24, 2010 | 8.630 | 8.986 | 8.420 | 8.832 | 3,727,841 | +0.24(+2.82%) |
Feb 23, 2010 | 8.792 | 8.881 | 8.501 | 8.590 | 2,438,018 | -0.20(-2.30%) |
Feb 22, 2010 | 8.953 | 9.010 | 8.638 | 8.792 | 1,987,981 | -0.08(-0.91%) |
Feb 19, 2010 | 8.768 | 9.058 | 8.719 | 8.873 | 1,459,926 | +0.15(+1.67%) |
Feb 18, 2010 | 8.695 | 8.865 | 8.638 | 8.727 | 1,670,713 | +0.01(+0.09%) |
Feb 17, 2010 | 8.630 | 8.784 | 8.509 | 8.719 | 2,395,792 | +0.12(+1.41%) |
Feb 16, 2010 | 8.445 | 8.638 | 8.162 | 8.598 | 1,844,396 | +0.18(+2.11%) |
Feb 12, 2010 | 8.235 | 8.420 | 8.420 | 8.420 | 2,361,604 | -0.01(-0.10%) |
Feb 11, 2010 | 8.251 | 8.485 | 8.049 | 8.429 | 2,119,119 | +0.08(+0.97%) |
Feb 10, 2010 | 8.243 | 8.380 | 7.952 | 8.348 | 2,167,140 | +0.08(+0.98%) |
Feb 09, 2010 | 7.944 | 8.283 | 7.799 | 8.267 | 3,434,175 | +0.59(+7.68%) |
Feb 08, 2010 | 7.855 | 8.348 | 7.597 | 7.678 | 3,671,262 | -0.17(-2.16%) |
Feb 05, 2010 | 8.089 | 8.170 | 7.444 | 7.847 | 5,295,866 | -0.28(-3.48%) |
Feb 04, 2010 | 8.687 | 8.711 | 8.057 | 8.130 | 3,077,625 | -0.67(-7.61%) |
Feb 03, 2010 | 8.679 | 8.865 | 8.509 | 8.800 | 1,849,275 | +0.10(+1.11%) |
Feb 02, 2010 | 8.679 | 8.897 | 8.259 | 8.703 | 3,463,509 | -0.05(-0.58%) |