Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.13 | 11.27 | 11.08 | 11.16 | 3,605,404 | -0.02(-0.19%) |
Apr 29, 2010 | 10.98 | 11.26 | 10.98 | 11.18 | 4,113,387 | +0.24(+2.18%) |
Apr 28, 2010 | 10.94 | 11.04 | 10.81 | 10.94 | 3,127,341 | +0.14(+1.31%) |
Apr 27, 2010 | 11.01 | 11.07 | 10.74 | 10.80 | 3,010,340 | -0.34(-3.01%) |
Apr 26, 2010 | 11.22 | 11.26 | 11.09 | 11.13 | 4,428,110 | -0.07(-0.62%) |
Apr 23, 2010 | 10.75 | 11.21 | 10.69 | 11.20 | 5,712,944 | +0.44(+4.10%) |
Apr 22, 2010 | 10.53 | 10.77 | 10.44 | 10.76 | 2,018,603 | +0.14(+1.28%) |
Apr 21, 2010 | 10.62 | 10.77 | 10.54 | 10.63 | 1,583,013 | +0.01(+0.13%) |
Apr 20, 2010 | 10.28 | 10.64 | 10.28 | 10.61 | 3,221,320 | +0.38(+3.71%) |
Apr 19, 2010 | 10.36 | 10.38 | 10.14 | 10.23 | 2,892,521 | -0.18(-1.75%) |
Apr 16, 2010 | 10.68 | 10.75 | 10.30 | 10.42 | 3,274,992 | -0.25(-2.32%) |
Apr 15, 2010 | 10.64 | 10.81 | 10.56 | 10.66 | 2,618,943 | -0.05(-0.43%) |
Apr 14, 2010 | 10.38 | 10.73 | 10.37 | 10.71 | 3,337,945 | +0.35(+3.39%) |
Apr 13, 2010 | 10.47 | 10.49 | 10.14 | 10.36 | 5,624,388 | -0.15(-1.47%) |
Apr 12, 2010 | 10.67 | 10.67 | 10.50 | 10.51 | 1,480,139 | -0.15(-1.43%) |
Apr 09, 2010 | 10.64 | 10.69 | 10.54 | 10.67 | 1,859,298 | +0.04(+0.35%) |
Apr 08, 2010 | 10.73 | 10.73 | 10.48 | 10.63 | 1,553,175 | -0.11(-1.03%) |
Apr 07, 2010 | 10.78 | 10.81 | 10.62 | 10.74 | 1,368,850 | -0.02(-0.19%) |
Apr 06, 2010 | 10.85 | 10.85 | 10.62 | 10.76 | 2,131,077 | -0.27(-2.47%) |
Apr 05, 2010 | 11.09 | 11.09 | 10.68 | 11.03 | 3,082,693 | +0.01(+0.10%) |
Apr 01, 2010 | 10.73 | 11.02 | 11.02 | 11.02 | 5,798,820 | +0.36(+3.34%) |
Mar 31, 2010 | 10.53 | 10.78 | 10.53 | 10.67 | 1,972,753 | -0.08(-0.71%) |
Mar 30, 2010 | 10.76 | 10.79 | 10.62 | 10.74 | 2,487,209 | +0.08(+0.76%) |
Mar 29, 2010 | 10.39 | 10.80 | 10.34 | 10.66 | 4,431,474 | +0.34(+3.32%) |
Mar 26, 2010 | 10.27 | 10.35 | 10.15 | 10.32 | 1,771,420 | +0.05(+0.47%) |
Mar 25, 2010 | 10.28 | 10.41 | 10.20 | 10.27 | 2,131,237 | +0.06(+0.63%) |
Mar 24, 2010 | 10.21 | 10.22 | 10.12 | 10.21 | 1,706,383 | -0.03(-0.32%) |
Mar 23, 2010 | 9.916 | 10.29 | 9.914 | 10.24 | 2,843,579 | +0.30(+2.98%) |
Mar 22, 2010 | 9.893 | 9.955 | 9.810 | 9.942 | 1,304,206 | +0.03(+0.33%) |
Mar 19, 2010 | 10.19 | 10.23 | 9.851 | 9.909 | 3,072,401 | -0.30(-2.92%) |
Mar 18, 2010 | 10.08 | 10.22 | 9.976 | 10.21 | 1,783,269 | +0.15(+1.47%) |
Mar 17, 2010 | 10.08 | 10.15 | 10.01 | 10.06 | 1,226,279 | -0.02(-0.18%) |
Mar 16, 2010 | 10.04 | 10.09 | 9.905 | 10.08 | 1,091,233 | +0.09(+0.90%) |
Mar 15, 2010 | 9.958 | 10.02 | 9.958 | 9.988 | 1,290,140 | -0.11(-1.05%) |
Mar 12, 2010 | 9.999 | 10.12 | 9.967 | 10.09 | 1,697,437 | +0.15(+1.53%) |
Mar 11, 2010 | 9.893 | 9.942 | 9.801 | 9.942 | 2,211,534 | +0.05(+0.51%) |
Mar 10, 2010 | 9.995 | 9.995 | 9.805 | 9.891 | 1,762,296 | -0.10(-1.04%) |
Mar 09, 2010 | 9.780 | 9.997 | 9.780 | 9.995 | 2,360,560 | +0.13(+1.31%) |
Mar 08, 2010 | 9.951 | 9.951 | 9.754 | 9.865 | 1,945,354 | -0.04(-0.42%) |
Mar 05, 2010 | 9.879 | 9.953 | 9.844 | 9.907 | 1,763,896 | +0.14(+1.42%) |
Mar 04, 2010 | 9.893 | 9.955 | 9.724 | 9.768 | 2,131,107 | -0.09(-0.89%) |
Mar 03, 2010 | 9.757 | 9.976 | 9.743 | 9.856 | 3,684,546 | +0.14(+1.48%) |
Mar 02, 2010 | 9.551 | 9.842 | 9.551 | 9.713 | 5,535,858 | +0.15(+1.57%) |
Mar 01, 2010 | 9.232 | 9.590 | 9.169 | 9.562 | 5,540,402 | +0.30(+3.25%) |
Feb 26, 2010 | 8.982 | 9.336 | 8.845 | 9.262 | 4,673,312 | +0.26(+2.85%) |
Feb 25, 2010 | 8.876 | 9.037 | 8.743 | 9.005 | 3,049,633 | +0.03(+0.33%) |
Feb 24, 2010 | 8.819 | 9.069 | 8.623 | 8.975 | 8,159,901 | +0.17(+1.99%) |
Feb 23, 2010 | 9.021 | 9.067 | 8.708 | 8.800 | 5,088,427 | -0.27(-2.99%) |
Feb 22, 2010 | 9.272 | 9.272 | 8.830 | 9.072 | 4,424,288 | -0.15(-1.60%) |
Feb 19, 2010 | 9.362 | 9.373 | 9.198 | 9.219 | 2,146,699 | -0.19(-2.03%) |
Feb 18, 2010 | 9.237 | 9.431 | 9.228 | 9.410 | 1,941,850 | +0.21(+2.25%) |
Feb 17, 2010 | 9.217 | 9.325 | 9.134 | 9.203 | 1,847,736 | +0.06(+0.60%) |
Feb 16, 2010 | 9.003 | 9.182 | 8.957 | 9.148 | 1,707,676 | +0.24(+2.69%) |
Feb 12, 2010 | 8.699 | 8.908 | 8.908 | 8.908 | 4,668,968 | +0.15(+1.73%) |
Feb 11, 2010 | 8.589 | 8.775 | 8.540 | 8.757 | 2,663,558 | +0.19(+2.23%) |
Feb 10, 2010 | 8.713 | 8.740 | 8.525 | 8.566 | 2,113,731 | -0.15(-1.69%) |
Feb 09, 2010 | 8.812 | 8.826 | 8.619 | 8.713 | 2,060,887 | -0.03(-0.37%) |
Feb 08, 2010 | 8.823 | 8.823 | 8.660 | 8.745 | 1,541,268 | -0.10(-1.14%) |
Feb 05, 2010 | 8.869 | 8.961 | 8.692 | 8.846 | 2,158,747 | -0.03(-0.34%) |
Feb 04, 2010 | 9.141 | 9.189 | 8.872 | 8.876 | 1,751,249 | -0.37(-4.01%) |
Feb 03, 2010 | 9.318 | 9.375 | 9.203 | 9.247 | 1,159,840 | -0.12(-1.28%) |
Feb 02, 2010 | 9.143 | 9.398 | 9.076 | 9.366 | 1,594,403 | +0.39(+4.36%) |