Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.23 | 11.23 | 10.98 | 10.98 | 114,258 | -0.19(-1.72%) |
Apr 29, 2010 | 11.11 | 11.21 | 11.05 | 11.17 | 66,938 | +0.19(+1.75%) |
Apr 28, 2010 | 11.03 | 11.04 | 10.69 | 10.98 | 109,689 | -0.05(-0.47%) |
Apr 27, 2010 | 11.17 | 11.22 | 11.03 | 11.03 | 51,348 | -0.22(-1.92%) |
Apr 26, 2010 | 11.28 | 11.29 | 11.22 | 11.25 | 57,125 | +0.01(+0.12%) |
Apr 23, 2010 | 11.15 | 11.24 | 11.15 | 11.23 | 63,636 | +0.08(+0.68%) |
Apr 22, 2010 | 10.86 | 11.16 | 10.86 | 11.16 | 33,681 | +0.10(+0.89%) |
Apr 21, 2010 | 11.03 | 11.06 | 10.99 | 11.06 | 185,631 | +0.10(+0.92%) |
Apr 20, 2010 | 10.91 | 10.96 | 10.87 | 10.96 | 48,488 | +0.12(+1.12%) |
Apr 19, 2010 | 10.86 | 10.86 | 10.75 | 10.84 | 243,727 | -0.04(-0.38%) |
Apr 16, 2010 | 10.97 | 11.01 | 10.81 | 10.88 | 568,521 | -0.13(-1.16%) |
Apr 15, 2010 | 11.04 | 11.04 | 10.97 | 11.01 | 56,490 | -0.01(-0.10%) |
Apr 14, 2010 | 10.98 | 11.02 | 10.94 | 11.02 | 77,573 | +0.10(+0.91%) |
Apr 13, 2010 | 10.89 | 10.96 | 10.82 | 10.92 | 65,027 | +0.06(+0.55%) |
Apr 12, 2010 | 10.87 | 10.88 | 10.84 | 10.86 | 32,316 | -0.01(-0.05%) |
Apr 09, 2010 | 10.81 | 10.87 | 10.78 | 10.87 | 91,239 | +0.08(+0.78%) |
Apr 08, 2010 | 10.78 | 10.79 | 10.71 | 10.78 | 9,515 | -0.02(-0.17%) |
Apr 07, 2010 | 10.90 | 10.90 | 10.75 | 10.80 | 73,707 | -0.09(-0.82%) |
Apr 06, 2010 | 10.83 | 10.89 | 10.76 | 10.89 | 59,936 | +0.10(+0.89%) |
Apr 05, 2010 | 10.70 | 10.79 | 10.67 | 10.79 | 112,452 | +0.16(+1.51%) |
Apr 01, 2010 | 10.63 | 10.63 | 10.63 | 10.63 | 58,598 | +0.06(+0.52%) |
Mar 31, 2010 | 10.59 | 10.64 | 10.57 | 10.58 | 57,072 | -0.03(-0.28%) |
Mar 30, 2010 | 10.63 | 10.65 | 10.58 | 10.61 | 40,874 | -0.00(-0.02%) |
Mar 29, 2010 | 10.61 | 10.61 | 10.57 | 10.61 | 121,264 | +0.08(+0.72%) |
Mar 26, 2010 | 10.61 | 10.62 | 10.52 | 10.53 | 65,944 | -0.02(-0.17%) |
Mar 25, 2010 | 10.70 | 10.70 | 10.55 | 10.55 | 47,353 | -0.02(-0.19%) |
Mar 24, 2010 | 10.62 | 10.62 | 10.53 | 10.57 | 62,596 | -0.08(-0.75%) |
Mar 23, 2010 | 10.58 | 10.65 | 10.55 | 10.65 | 61,204 | +0.06(+0.60%) |
Mar 22, 2010 | 10.41 | 10.59 | 10.41 | 10.59 | 211,636 | +0.09(+0.82%) |
Mar 19, 2010 | 10.58 | 10.58 | 10.46 | 10.50 | 47,767 | -0.10(-0.90%) |
Mar 18, 2010 | 10.59 | 10.67 | 10.57 | 10.60 | 65,023 | -0.02(-0.21%) |
Mar 17, 2010 | 10.58 | 10.65 | 10.57 | 10.62 | 50,384 | +0.08(+0.75%) |
Mar 16, 2010 | 10.43 | 10.54 | 10.42 | 10.54 | 66,724 | +0.13(+1.22%) |
Mar 15, 2010 | 10.34 | 10.41 | 10.34 | 10.41 | 30,776 | +0.01(+0.09%) |
Mar 12, 2010 | 10.42 | 10.42 | 10.34 | 10.41 | 28,886 | +0.03(+0.26%) |
Mar 11, 2010 | 10.29 | 10.38 | 10.27 | 10.38 | 26,295 | +0.04(+0.37%) |
Mar 10, 2010 | 10.25 | 10.35 | 10.25 | 10.34 | 120,232 | +0.06(+0.55%) |
Mar 09, 2010 | 10.20 | 10.35 | 10.20 | 10.28 | 207,512 | +0.02(+0.18%) |
Mar 08, 2010 | 10.22 | 10.27 | 10.22 | 10.26 | 64,755 | +0.07(+0.69%) |
Mar 05, 2010 | 10.09 | 10.19 | 10.09 | 10.19 | 65,288 | +0.14(+1.40%) |
Mar 04, 2010 | 10.03 | 10.05 | 10.02 | 10.05 | 27,251 | +0.03(+0.27%) |
Mar 03, 2010 | 10.06 | 10.07 | 10.01 | 10.03 | 26,097 | +0.01(+0.09%) |
Mar 02, 2010 | 10.04 | 10.05 | 9.976 | 10.02 | 264,483 | +0.05(+0.53%) |
Mar 01, 2010 | 9.865 | 9.976 | 9.865 | 9.964 | 326,727 | +0.11(+1.16%) |
Feb 26, 2010 | 9.867 | 9.872 | 9.832 | 9.850 | 15,947 | -0.03(-0.31%) |
Feb 25, 2010 | 9.758 | 9.883 | 9.758 | 9.881 | 38,860 | -0.00(-0.02%) |
Feb 24, 2010 | 9.849 | 9.883 | 9.805 | 9.883 | 18,251 | +0.08(+0.86%) |
Feb 23, 2010 | 9.897 | 9.897 | 9.799 | 9.799 | 30,115 | -0.10(-0.99%) |
Feb 22, 2010 | 9.888 | 9.920 | 9.874 | 9.897 | 31,353 | +0.01(+0.09%) |
Feb 19, 2010 | 9.849 | 9.911 | 9.817 | 9.888 | 314,700 | +0.08(+0.78%) |
Feb 18, 2010 | 9.782 | 9.812 | 9.736 | 9.812 | 18,758 | +0.07(+0.76%) |
Feb 17, 2010 | 9.688 | 9.749 | 9.688 | 9.738 | 21,938 | +0.09(+0.94%) |
Feb 16, 2010 | 9.596 | 9.665 | 9.596 | 9.647 | 67,535 | +0.21(+2.22%) |
Feb 12, 2010 | 9.354 | 9.438 | 9.438 | 9.438 | 4,405 | -0.01(-0.06%) |
Feb 11, 2010 | 9.373 | 9.458 | 9.082 | 9.444 | 62,609 | +0.09(+0.93%) |
Feb 10, 2010 | 9.341 | 9.407 | 9.287 | 9.357 | 41,499 | -0.02(-0.27%) |
Feb 09, 2010 | 9.373 | 9.393 | 9.275 | 9.382 | 49,754 | +0.09(+0.93%) |
Feb 08, 2010 | 9.348 | 9.407 | 9.295 | 9.295 | 41,798 | -0.06(-0.61%) |
Feb 05, 2010 | 9.363 | 9.363 | 9.177 | 9.352 | 70,319 | +0.01(+0.12%) |
Feb 04, 2010 | 9.488 | 9.538 | 9.341 | 9.341 | 89,676 | -0.23(-2.44%) |
Feb 03, 2010 | 9.679 | 9.679 | 9.562 | 9.575 | 41,595 | -0.11(-1.10%) |
Feb 02, 2010 | 9.581 | 9.681 | 9.516 | 9.681 | 17,322 | +0.16(+1.72%) |