Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.14 | 10.19 | 9.860 | 9.860 | 327,154 | -0.31(-3.05%) |
Apr 29, 2010 | 10.07 | 10.20 | 9.820 | 10.17 | 456,747 | +0.16(+1.60%) |
Apr 28, 2010 | 10.13 | 10.17 | 9.750 | 10.01 | 238,056 | -0.08(-0.79%) |
Apr 27, 2010 | 10.56 | 10.68 | 10.05 | 10.09 | 209,171 | -0.55(-5.17%) |
Apr 26, 2010 | 10.92 | 11.08 | 10.62 | 10.64 | 225,668 | -0.26(-2.39%) |
Apr 23, 2010 | 10.95 | 11.03 | 10.73 | 10.90 | 171,013 | +0.02(+0.18%) |
Apr 22, 2010 | 10.52 | 10.94 | 10.41 | 10.88 | 252,294 | +0.25(+2.35%) |
Apr 21, 2010 | 10.35 | 10.70 | 10.26 | 10.63 | 336,139 | +0.36(+3.51%) |
Apr 20, 2010 | 10.09 | 10.33 | 10.05 | 10.27 | 419,980 | +0.26(+2.60%) |
Apr 19, 2010 | 10.08 | 10.29 | 9.730 | 10.01 | 289,287 | -0.09(-0.89%) |
Apr 16, 2010 | 10.46 | 10.53 | 9.950 | 10.10 | 265,783 | -0.37(-3.53%) |
Apr 15, 2010 | 10.40 | 10.61 | 10.24 | 10.47 | 262,442 | +0.08(+0.77%) |
Apr 14, 2010 | 10.33 | 10.40 | 10.18 | 10.39 | 407,972 | +0.13(+1.27%) |
Apr 13, 2010 | 10.36 | 10.45 | 10.12 | 10.26 | 353,134 | -0.14(-1.35%) |
Apr 12, 2010 | 10.49 | 10.53 | 10.34 | 10.40 | 284,311 | +0.01(+0.10%) |
Apr 09, 2010 | 10.55 | 10.58 | 10.14 | 10.39 | 559,846 | -0.19(-1.80%) |
Apr 08, 2010 | 10.95 | 11.05 | 10.56 | 10.58 | 376,912 | -0.42(-3.82%) |
Apr 07, 2010 | 10.98 | 11.34 | 10.95 | 11.00 | 316,559 | +0.05(+0.46%) |
Apr 06, 2010 | 10.75 | 10.98 | 10.68 | 10.95 | 162,658 | +0.15(+1.39%) |
Apr 05, 2010 | 10.72 | 10.85 | 10.58 | 10.80 | 236,723 | +0.14(+1.31%) |
Apr 01, 2010 | 10.72 | 10.66 | 10.66 | 10.66 | 149,600 | -0.03(-0.28%) |
Mar 31, 2010 | 10.75 | 11.05 | 10.68 | 10.69 | 423,014 | -0.12(-1.11%) |
Mar 30, 2010 | 10.91 | 11.14 | 10.66 | 10.81 | 192,271 | -0.02(-0.18%) |
Mar 29, 2010 | 10.70 | 11.01 | 10.52 | 10.83 | 248,856 | +0.14(+1.31%) |
Mar 26, 2010 | 11.00 | 11.04 | 10.60 | 10.69 | 359,806 | -0.23(-2.11%) |
Mar 25, 2010 | 11.45 | 11.53 | 10.89 | 10.92 | 476,538 | -0.46(-4.04%) |
Mar 24, 2010 | 11.50 | 11.75 | 11.31 | 11.38 | 294,161 | -0.16(-1.39%) |
Mar 23, 2010 | 11.30 | 11.58 | 11.16 | 11.54 | 317,168 | +0.27(+2.40%) |
Mar 22, 2010 | 11.16 | 11.31 | 10.77 | 11.27 | 356,093 | +0.13(+1.17%) |
Mar 19, 2010 | 11.50 | 11.50 | 11.07 | 11.14 | 779,792 | -0.27(-2.37%) |
Mar 18, 2010 | 11.56 | 11.67 | 11.28 | 11.41 | 256,983 | -0.21(-1.81%) |
Mar 17, 2010 | 11.59 | 11.76 | 11.37 | 11.62 | 364,781 | +0.11(+0.96%) |
Mar 16, 2010 | 11.83 | 11.83 | 11.50 | 11.51 | 434,902 | -0.20(-1.71%) |
Mar 15, 2010 | 11.74 | 12.17 | 11.57 | 11.71 | 890,247 | -0.73(-5.87%) |
Mar 12, 2010 | 12.62 | 12.74 | 12.18 | 12.44 | 473,779 | -0.18(-1.43%) |
Mar 11, 2010 | 12.28 | 12.66 | 12.13 | 12.62 | 251,157 | +0.27(+2.19%) |
Mar 10, 2010 | 12.09 | 12.44 | 12.07 | 12.35 | 379,115 | +0.23(+1.90%) |
Mar 09, 2010 | 12.01 | 12.21 | 11.97 | 12.12 | 505,790 | +0.09(+0.75%) |
Mar 08, 2010 | 12.08 | 12.08 | 11.81 | 12.03 | 545,969 | +0.33(+2.82%) |
Mar 05, 2010 | 11.35 | 11.88 | 11.17 | 11.70 | 691,109 | +0.39(+3.45%) |
Mar 04, 2010 | 11.24 | 11.34 | 11.16 | 11.31 | 306,966 | +0.06(+0.53%) |
Mar 03, 2010 | 11.34 | 11.48 | 11.06 | 11.25 | 306,206 | -0.03(-0.27%) |
Mar 02, 2010 | 11.32 | 11.53 | 11.06 | 11.28 | 340,399 | -0.05(-0.44%) |
Mar 01, 2010 | 10.94 | 11.37 | 10.90 | 11.33 | 617,162 | +0.59(+5.49%) |
Feb 26, 2010 | 11.00 | 11.14 | 10.73 | 10.74 | 237,036 | -0.17(-1.56%) |
Feb 25, 2010 | 10.98 | 11.05 | 10.35 | 10.91 | 567,687 | -0.21(-1.89%) |
Feb 24, 2010 | 10.32 | 11.23 | 10.32 | 11.12 | 959,589 | +0.81(+7.86%) |
Feb 23, 2010 | 10.58 | 10.58 | 10.19 | 10.31 | 536,799 | -0.27(-2.55%) |
Feb 22, 2010 | 10.57 | 10.63 | 10.40 | 10.58 | 323,261 | +0.02(+0.19%) |
Feb 19, 2010 | 10.26 | 10.78 | 10.26 | 10.56 | 552,765 | +0.31(+3.02%) |
Feb 18, 2010 | 9.650 | 10.31 | 9.510 | 10.25 | 776,435 | +0.62(+6.44%) |
Feb 17, 2010 | 9.470 | 9.740 | 9.440 | 9.630 | 374,109 | +0.05(+0.52%) |
Feb 16, 2010 | 9.460 | 9.605 | 9.220 | 9.580 | 455,305 | -0.06(-0.62%) |
Feb 12, 2010 | 9.590 | 9.640 | 9.640 | 9.640 | 287,200 | -0.09(-0.92%) |
Feb 11, 2010 | 9.260 | 9.810 | 9.200 | 9.730 | 426,491 | +0.38(+4.06%) |
Feb 10, 2010 | 9.170 | 9.420 | 8.890 | 9.350 | 382,222 | +0.09(+0.97%) |
Feb 09, 2010 | 9.750 | 10.10 | 9.220 | 9.260 | 692,067 | -0.40(-4.14%) |
Feb 08, 2010 | 8.980 | 9.710 | 8.970 | 9.660 | 673,171 | +0.68(+7.57%) |
Feb 05, 2010 | 9.140 | 9.150 | 8.820 | 8.980 | 367,065 | -0.10(-1.10%) |
Feb 04, 2010 | 9.110 | 9.230 | 9.010 | 9.080 | 753,312 | -0.26(-2.78%) |
Feb 03, 2010 | 8.960 | 9.540 | 8.875 | 9.340 | 1,501,037 | +1.01(+12.12%) |
Feb 02, 2010 | 8.110 | 8.520 | 8.080 | 8.330 | 436,784 | +0.22(+2.71%) |