Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.56 | 10.62 | 10.38 | 10.49 | 3,031,057 | +0.20(+1.97%) |
Apr 29, 2010 | 10.19 | 10.38 | 10.15 | 10.29 | 5,626,362 | -0.16(-1.53%) |
Apr 28, 2010 | 10.38 | 10.55 | 10.38 | 10.45 | 5,467,211 | +0.41(+4.03%) |
Apr 27, 2010 | 10.21 | 10.28 | 10.04 | 10.05 | 236 | +0.08(+0.85%) |
Apr 26, 2010 | 10.01 | 10.05 | 9.936 | 9.961 | 1,732,942 | -0.12(-1.17%) |
Apr 23, 2010 | 9.970 | 10.10 | 9.936 | 10.08 | 1,809,270 | -0.03(-0.25%) |
Apr 22, 2010 | 9.978 | 10.14 | 9.978 | 10.10 | 2,398,805 | -0.13(-1.32%) |
Apr 21, 2010 | 10.21 | 10.26 | 10.16 | 10.24 | 118 | +0.06(+0.58%) |
Apr 20, 2010 | 10.11 | 10.20 | 10.10 | 10.18 | 8,769 | +0.31(+3.16%) |
Apr 19, 2010 | 9.784 | 9.868 | 9.674 | 9.868 | 2,888,080 | -0.04(-0.43%) |
Apr 16, 2010 | 10.01 | 10.05 | 9.826 | 9.910 | 7,007,508 | +0.23(+2.35%) |
Apr 15, 2010 | 9.725 | 9.750 | 9.682 | 9.682 | 1,966,331 | -0.29(-2.88%) |
Apr 14, 2010 | 9.953 | 9.995 | 9.860 | 9.970 | 2,353,082 | -0.02(-0.17%) |
Apr 13, 2010 | 9.936 | 10.01 | 9.860 | 9.986 | 2,053,073 | +0.14(+1.46%) |
Apr 12, 2010 | 9.995 | 9.995 | 9.826 | 9.843 | 2,964,497 | -0.33(-3.24%) |
Apr 09, 2010 | 10.06 | 10.17 | 10.06 | 10.17 | 3,265,046 | +0.36(+3.70%) |
Apr 08, 2010 | 9.657 | 9.809 | 9.598 | 9.809 | 4,801,832 | +0.24(+2.56%) |
Apr 07, 2010 | 9.564 | 9.615 | 9.488 | 9.564 | 3,020,275 | +0.06(+0.62%) |
Apr 06, 2010 | 9.379 | 9.539 | 9.379 | 9.505 | 2,875,001 | +0.14(+1.53%) |
Apr 05, 2010 | 9.556 | 9.632 | 9.319 | 9.362 | 7,316,925 | -0.24(-2.55%) |
Apr 01, 2010 | 9.556 | 9.607 | 9.607 | 9.607 | 2,050,090 | +0.19(+2.06%) |
Mar 31, 2010 | 9.455 | 9.505 | 9.370 | 9.412 | 2,737,902 | -0.04(-0.45%) |
Mar 30, 2010 | 9.615 | 9.682 | 9.429 | 9.455 | 5,274,491 | -0.27(-2.78%) |
Mar 29, 2010 | 9.573 | 9.725 | 9.573 | 9.725 | 3,129,055 | +0.33(+3.50%) |
Mar 26, 2010 | 9.395 | 9.455 | 9.260 | 9.395 | 9,066,522 | +0.14(+1.46%) |
Mar 25, 2010 | 9.615 | 9.615 | 9.227 | 9.260 | 7,862,642 | -0.49(-5.02%) |
Mar 24, 2010 | 9.919 | 9.936 | 9.590 | 9.750 | 4,721,053 | -0.52(-5.09%) |
Mar 23, 2010 | 10.18 | 10.31 | 10.13 | 10.27 | 1,371,979 | +0.20(+2.01%) |
Mar 22, 2010 | 9.995 | 10.12 | 9.919 | 10.07 | 1,834,565 | -0.04(-0.42%) |
Mar 19, 2010 | 10.14 | 10.16 | 9.961 | 10.11 | 1,965,910 | -0.08(-0.83%) |
Mar 18, 2010 | 10.37 | 10.38 | 10.18 | 10.20 | 2,210,198 | -0.17(-1.63%) |
Mar 17, 2010 | 10.31 | 10.37 | 10.27 | 10.37 | 1,965,261 | +0.19(+1.83%) |
Mar 16, 2010 | 10.09 | 10.18 | 10.06 | 10.18 | 1,803,896 | +0.02(+0.17%) |
Mar 15, 2010 | 10.13 | 10.18 | 10.12 | 10.16 | 1,398,923 | -0.11(-1.07%) |
Mar 12, 2010 | 10.31 | 10.33 | 10.21 | 10.27 | 1,948,814 | -0.08(-0.73%) |
Mar 11, 2010 | 10.33 | 10.46 | 10.19 | 10.35 | 1,929,827 | -0.07(-0.65%) |
Mar 10, 2010 | 10.38 | 10.46 | 10.38 | 10.42 | 1,547,494 | +0.07(+0.65%) |
Mar 09, 2010 | 10.36 | 10.45 | 10.28 | 10.35 | 1,453,719 | -0.08(-0.81%) |
Mar 08, 2010 | 10.50 | 10.57 | 10.39 | 10.43 | 1,613,617 | -0.14(-1.36%) |
Mar 05, 2010 | 10.54 | 10.59 | 10.48 | 10.58 | 2,424,765 | +0.03(+0.32%) |
Mar 04, 2010 | 10.54 | 10.62 | 10.47 | 10.54 | 2,495,797 | +0.08(+0.81%) |
Mar 03, 2010 | 10.55 | 10.66 | 10.44 | 10.46 | 2,652,068 | -0.12(-1.12%) |
Mar 02, 2010 | 10.72 | 10.75 | 10.53 | 10.58 | 6,340,813 | -0.06(-0.56%) |
Mar 01, 2010 | 10.60 | 10.70 | 10.56 | 10.64 | 8,003,388 | +0.36(+3.53%) |
Feb 26, 2010 | 9.995 | 10.31 | 9.953 | 10.27 | 7,023,935 | +0.78(+8.18%) |
Feb 25, 2010 | 9.328 | 9.505 | 9.252 | 9.497 | 2,480,250 | +0.13(+1.35%) |
Feb 24, 2010 | 9.319 | 9.395 | 9.303 | 9.370 | 1,926,505 | +0.08(+0.82%) |
Feb 23, 2010 | 9.370 | 9.446 | 9.227 | 9.294 | 3,238,063 | -0.03(-0.36%) |
Feb 22, 2010 | 9.429 | 9.471 | 9.319 | 9.328 | 4,163,435 | +0.01(+0.09%) |
Feb 19, 2010 | 9.336 | 9.345 | 9.252 | 9.319 | 5,247,851 | -0.24(-2.56%) |
Feb 18, 2010 | 9.632 | 9.632 | 9.556 | 9.564 | 3,052,883 | -0.11(-1.13%) |
Feb 17, 2010 | 9.784 | 9.801 | 9.632 | 9.674 | 3,055,365 | -0.04(-0.43%) |
Feb 16, 2010 | 9.682 | 9.758 | 9.590 | 9.716 | 4,348,369 | +0.11(+1.14%) |
Feb 12, 2010 | 9.590 | 9.607 | 9.607 | 9.607 | 1,665,565 | -0.11(-1.13%) |
Feb 11, 2010 | 9.640 | 9.733 | 9.556 | 9.716 | 3,014,016 | +0.45(+4.83%) |
Feb 10, 2010 | 9.277 | 9.311 | 9.125 | 9.269 | 2,954,685 | +0.01(+0.09%) |
Feb 09, 2010 | 9.151 | 9.362 | 9.075 | 9.260 | 7,615,206 | +0.28(+3.10%) |
Feb 08, 2010 | 9.083 | 9.083 | 8.944 | 8.982 | 2,944,484 | +0.05(+0.57%) |
Feb 05, 2010 | 9.016 | 9.024 | 8.729 | 8.931 | 5,365,525 | -0.05(-0.56%) |
Feb 04, 2010 | 9.311 | 9.311 | 8.982 | 8.982 | 4,292,663 | -0.57(-6.01%) |
Feb 03, 2010 | 9.640 | 9.716 | 9.463 | 9.556 | 4,451,183 | +0.03(+0.35%) |
Feb 02, 2010 | 9.438 | 9.556 | 9.303 | 9.522 | 2,226,188 | +0.25(+2.73%) |