Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.61 | 10.61 | 10.47 | 10.47 | 17,584 | -0.16(-1.54%) |
Apr 29, 2010 | 10.55 | 10.64 | 10.55 | 10.63 | 8,729 | +0.11(+1.04%) |
Apr 28, 2010 | 10.49 | 10.53 | 10.47 | 10.53 | 80,140 | +0.09(+0.88%) |
Apr 27, 2010 | 10.64 | 10.65 | 10.43 | 10.43 | 35,282 | -0.24(-2.25%) |
Apr 26, 2010 | 10.72 | 10.72 | 10.67 | 10.67 | 104,151 | -0.02(-0.17%) |
Apr 23, 2010 | 10.63 | 10.69 | 10.63 | 10.69 | 9,473 | +0.05(+0.47%) |
Apr 22, 2010 | 10.52 | 10.64 | 10.52 | 10.64 | 10,613 | +0.00(+0.01%) |
Apr 21, 2010 | 10.68 | 10.68 | 10.60 | 10.64 | 38,254 | -0.01(-0.12%) |
Apr 20, 2010 | 10.62 | 10.67 | 10.62 | 10.65 | 13,934 | +0.07(+0.64%) |
Apr 19, 2010 | 10.49 | 10.59 | 10.49 | 10.59 | 5,095 | +0.04(+0.35%) |
Apr 16, 2010 | 10.66 | 10.68 | 10.55 | 10.55 | 11,729 | -0.13(-1.22%) |
Apr 15, 2010 | 10.67 | 10.69 | 10.65 | 10.68 | 11,298 | -0.01(-0.10%) |
Apr 14, 2010 | 10.65 | 10.69 | 10.63 | 10.69 | 69,029 | +0.08(+0.72%) |
Apr 13, 2010 | 10.57 | 10.61 | 10.55 | 10.61 | 26,298 | +0.00(+0.00%) |
Apr 12, 2010 | 10.57 | 10.61 | 10.57 | 10.61 | 31,299 | +0.05(+0.48%) |
Apr 09, 2010 | 10.55 | 10.56 | 10.53 | 10.56 | 71,234 | +0.04(+0.38%) |
Apr 08, 2010 | 10.47 | 10.53 | 10.47 | 10.52 | 41,121 | +0.03(+0.27%) |
Apr 07, 2010 | 10.54 | 10.55 | 10.47 | 10.49 | 25,514 | -0.08(-0.77%) |
Apr 06, 2010 | 10.50 | 10.57 | 10.50 | 10.57 | 48,680 | +0.03(+0.29%) |
Apr 05, 2010 | 10.50 | 10.55 | 10.48 | 10.54 | 230,731 | +0.10(+0.96%) |
Apr 01, 2010 | 10.48 | 10.44 | 10.44 | 10.44 | 26,631 | +0.00(+0.04%) |
Mar 31, 2010 | 10.44 | 10.44 | 10.44 | 10.44 | 12,908 | -0.02(-0.22%) |
Mar 30, 2010 | 10.41 | 10.46 | 10.41 | 10.46 | 68,113 | +0.05(+0.50%) |
Mar 29, 2010 | 10.42 | 10.44 | 10.41 | 10.41 | 3,442 | -0.02(-0.17%) |
Mar 26, 2010 | 10.43 | 10.43 | 10.43 | 10.43 | 1,760 | +0.04(+0.36%) |
Mar 25, 2010 | 10.48 | 10.48 | 10.39 | 10.39 | 16,517 | -0.01(-0.05%) |
Mar 24, 2010 | 10.43 | 10.43 | 10.39 | 10.39 | 30,991 | -0.06(-0.53%) |
Mar 23, 2010 | 10.41 | 10.45 | 10.40 | 10.45 | 17,640 | +0.06(+0.54%) |
Mar 22, 2010 | 10.32 | 10.40 | 10.32 | 10.39 | 7,873 | +0.07(+0.67%) |
Mar 19, 2010 | 10.40 | 10.40 | 10.32 | 10.33 | 76,728 | -0.04(-0.40%) |
Mar 18, 2010 | 10.36 | 10.37 | 10.35 | 10.37 | 7,771 | +0.02(+0.16%) |
Mar 17, 2010 | 10.38 | 10.39 | 10.35 | 10.35 | 7,343 | +0.04(+0.42%) |
Mar 16, 2010 | 10.25 | 10.31 | 10.25 | 10.31 | 37,910 | +0.10(+0.96%) |
Mar 15, 2010 | 10.20 | 10.21 | 10.20 | 10.21 | 45,776 | -0.01(-0.14%) |
Mar 12, 2010 | 10.24 | 10.24 | 10.21 | 10.22 | 97,249 | +0.00(+0.00%) |
Mar 11, 2010 | 10.18 | 10.22 | 10.15 | 10.22 | 24,658 | +0.03(+0.27%) |
Mar 10, 2010 | 10.17 | 10.20 | 10.17 | 10.20 | 12,969 | +0.04(+0.35%) |
Mar 09, 2010 | 10.17 | 10.20 | 10.16 | 10.16 | 8,832 | -0.01(-0.10%) |
Mar 08, 2010 | 10.17 | 10.17 | 10.15 | 10.17 | 14,757 | +0.01(+0.13%) |
Mar 05, 2010 | 10.09 | 10.16 | 10.08 | 10.16 | 11,358 | +0.15(+1.50%) |
Mar 04, 2010 | 10.03 | 10.04 | 10.00 | 10.01 | 10,258 | +0.01(+0.05%) |
Mar 03, 2010 | 10.05 | 10.05 | 9.985 | 10.00 | 156,560 | -0.01(-0.08%) |
Mar 02, 2010 | 10.03 | 10.03 | 9.998 | 10.01 | 19,821 | +0.04(+0.41%) |
Mar 01, 2010 | 9.975 | 9.980 | 9.965 | 9.969 | 6,274 | +0.06(+0.61%) |
Feb 26, 2010 | 9.878 | 9.909 | 9.858 | 9.909 | 4,714 | +0.07(+0.73%) |
Feb 25, 2010 | 9.743 | 9.836 | 9.743 | 9.836 | 34,142 | -0.04(-0.40%) |
Feb 24, 2010 | 9.827 | 9.898 | 9.827 | 9.875 | 33,286 | +0.03(+0.34%) |
Feb 23, 2010 | 9.873 | 9.901 | 9.817 | 9.842 | 38,322 | -0.07(-0.71%) |
Feb 22, 2010 | 9.924 | 9.942 | 9.898 | 9.913 | 62,124 | -0.01(-0.06%) |
Feb 19, 2010 | 9.863 | 9.934 | 9.842 | 9.919 | 107,169 | +0.02(+0.21%) |
Feb 18, 2010 | 9.837 | 9.898 | 9.837 | 9.898 | 12,584 | +0.07(+0.74%) |
Feb 17, 2010 | 9.817 | 9.845 | 9.809 | 9.825 | 11,307 | +0.06(+0.63%) |
Feb 16, 2010 | 9.695 | 9.766 | 9.693 | 9.764 | 9,138 | +0.11(+1.14%) |
Feb 12, 2010 | 9.537 | 9.654 | 9.654 | 9.654 | 80,150 | -0.01(-0.08%) |
Feb 11, 2010 | 9.562 | 9.662 | 9.539 | 9.662 | 8,863 | +0.10(+1.01%) |
Feb 10, 2010 | 9.590 | 9.611 | 9.506 | 9.565 | 26,767 | -0.01(-0.11%) |
Feb 09, 2010 | 9.565 | 9.651 | 9.529 | 9.575 | 35,820 | +0.07(+0.75%) |
Feb 08, 2010 | 9.562 | 9.570 | 9.504 | 9.504 | 33,706 | -0.05(-0.51%) |
Feb 05, 2010 | 9.527 | 9.552 | 9.382 | 9.552 | 20,265 | +0.02(+0.20%) |
Feb 04, 2010 | 9.702 | 9.746 | 9.533 | 9.533 | 188,235 | -0.28(-2.84%) |
Feb 03, 2010 | 9.830 | 9.832 | 9.795 | 9.812 | 13,818 | -0.05(-0.52%) |
Feb 02, 2010 | 9.746 | 9.863 | 9.741 | 9.863 | 9,099 | +0.13(+1.33%) |