Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.46 | 10.60 | 10.40 | 10.52 | 1,436,080 | +0.06(+0.55%) |
Apr 29, 2010 | 10.57 | 10.63 | 10.42 | 10.46 | 1,344,962 | -0.03(-0.29%) |
Apr 28, 2010 | 10.58 | 10.62 | 10.45 | 10.49 | 1,066,927 | -0.05(-0.45%) |
Apr 27, 2010 | 10.66 | 10.69 | 10.43 | 10.54 | 2,688,335 | -0.16(-1.51%) |
Apr 26, 2010 | 10.75 | 10.80 | 10.69 | 10.70 | 799,663 | -0.09(-0.81%) |
Apr 23, 2010 | 10.70 | 10.79 | 10.64 | 10.79 | 859,789 | +0.07(+0.63%) |
Apr 22, 2010 | 10.60 | 10.72 | 10.53 | 10.72 | 581,716 | +0.02(+0.22%) |
Apr 21, 2010 | 10.66 | 10.72 | 10.61 | 10.70 | 964,533 | +0.03(+0.25%) |
Apr 20, 2010 | 10.56 | 10.73 | 10.56 | 10.67 | 1,358,824 | +0.12(+1.18%) |
Apr 19, 2010 | 10.50 | 10.56 | 10.42 | 10.55 | 1,641,569 | -0.03(-0.26%) |
Apr 16, 2010 | 10.65 | 10.73 | 10.42 | 10.57 | 2,362,664 | -0.09(-0.82%) |
Apr 15, 2010 | 10.68 | 10.84 | 10.61 | 10.66 | 2,068,028 | -0.08(-0.72%) |
Apr 14, 2010 | 10.63 | 10.77 | 10.56 | 10.74 | 1,568,462 | +0.12(+1.14%) |
Apr 13, 2010 | 10.58 | 10.64 | 10.51 | 10.62 | 1,569,130 | +0.01(+0.10%) |
Apr 12, 2010 | 10.60 | 10.68 | 10.58 | 10.61 | 1,197,455 | -0.03(-0.32%) |
Apr 09, 2010 | 10.56 | 10.71 | 10.47 | 10.64 | 1,818,526 | +0.20(+1.90%) |
Apr 08, 2010 | 10.38 | 10.45 | 10.29 | 10.44 | 841,000 | -0.01(-0.10%) |
Apr 07, 2010 | 10.55 | 10.59 | 10.37 | 10.45 | 1,302,294 | -0.14(-1.30%) |
Apr 06, 2010 | 10.56 | 10.61 | 10.47 | 10.59 | 1,620,829 | +0.04(+0.35%) |
Apr 05, 2010 | 10.41 | 10.61 | 10.35 | 10.55 | 2,086,304 | +0.20(+1.95%) |
Apr 01, 2010 | 10.23 | 10.35 | 10.35 | 10.35 | 1,775,564 | +0.16(+1.55%) |
Mar 31, 2010 | 10.19 | 10.26 | 10.14 | 10.19 | 1,656,195 | -0.05(-0.49%) |
Mar 30, 2010 | 10.13 | 10.28 | 10.09 | 10.24 | 2,283,531 | +0.15(+1.50%) |
Mar 29, 2010 | 10.10 | 10.15 | 10.08 | 10.09 | 1,049,637 | +0.02(+0.17%) |
Mar 26, 2010 | 10.04 | 10.16 | 10.00 | 10.08 | 1,629,100 | +0.04(+0.40%) |
Mar 25, 2010 | 10.19 | 10.24 | 10.03 | 10.03 | 919,450 | -0.13(-1.29%) |
Mar 24, 2010 | 10.18 | 10.41 | 10.10 | 10.17 | 1,093,502 | -0.02(-0.20%) |
Mar 23, 2010 | 10.07 | 10.20 | 10.07 | 10.19 | 1,058,870 | +0.11(+1.10%) |
Mar 22, 2010 | 10.07 | 10.10 | 9.934 | 10.08 | 1,504,676 | -0.02(-0.17%) |
Mar 19, 2010 | 10.22 | 10.26 | 10.02 | 10.09 | 2,398,962 | -0.16(-1.61%) |
Mar 18, 2010 | 10.21 | 10.29 | 10.20 | 10.26 | 1,146,775 | +0.05(+0.49%) |
Mar 17, 2010 | 10.20 | 10.23 | 10.17 | 10.21 | 1,068,792 | -0.01(-0.13%) |
Mar 16, 2010 | 10.13 | 10.23 | 10.12 | 10.22 | 911,664 | +0.05(+0.53%) |
Mar 15, 2010 | 10.09 | 10.17 | 10.08 | 10.17 | 1,401,276 | -0.08(-0.79%) |
Mar 12, 2010 | 10.25 | 10.29 | 10.20 | 10.25 | 1,380,696 | +0.04(+0.40%) |
Mar 11, 2010 | 10.34 | 10.37 | 10.17 | 10.21 | 1,926,556 | -0.14(-1.40%) |
Mar 10, 2010 | 10.32 | 10.46 | 10.24 | 10.35 | 2,306,549 | +0.14(+1.35%) |
Mar 09, 2010 | 10.15 | 10.33 | 10.08 | 10.21 | 3,254,862 | +0.16(+1.57%) |
Mar 08, 2010 | 9.846 | 10.12 | 9.765 | 10.05 | 4,329,186 | +0.38(+3.93%) |
Mar 05, 2010 | 9.728 | 9.752 | 9.654 | 9.674 | 2,285,025 | -0.04(-0.38%) |
Mar 04, 2010 | 9.701 | 9.823 | 9.648 | 9.712 | 1,129,599 | -0.02(-0.17%) |
Mar 03, 2010 | 9.735 | 9.772 | 9.691 | 9.728 | 1,133,388 | +0.04(+0.45%) |
Mar 02, 2010 | 9.765 | 9.765 | 9.681 | 9.685 | 1,427,269 | -0.06(-0.59%) |
Mar 01, 2010 | 9.782 | 9.870 | 9.715 | 9.742 | 1,173,965 | -0.04(-0.45%) |
Feb 26, 2010 | 9.799 | 9.816 | 9.664 | 9.786 | 832,207 | +0.02(+0.21%) |
Feb 25, 2010 | 9.644 | 9.772 | 9.584 | 9.765 | 829,110 | +0.06(+0.62%) |
Feb 24, 2010 | 9.698 | 9.796 | 9.648 | 9.705 | 953,236 | +0.06(+0.59%) |
Feb 23, 2010 | 9.823 | 9.829 | 9.597 | 9.648 | 1,308,337 | -0.22(-2.22%) |
Feb 22, 2010 | 9.994 | 10.02 | 9.839 | 9.866 | 1,051,909 | -0.06(-0.58%) |
Feb 19, 2010 | 9.853 | 9.994 | 9.839 | 9.924 | 1,125,215 | +0.06(+0.61%) |
Feb 18, 2010 | 9.810 | 9.870 | 9.786 | 9.863 | 1,487,341 | +0.03(+0.27%) |
Feb 17, 2010 | 9.883 | 9.900 | 9.773 | 9.836 | 1,064,796 | -0.02(-0.20%) |
Feb 16, 2010 | 9.846 | 9.856 | 9.716 | 9.856 | 2,181,046 | +0.21(+2.22%) |
Feb 12, 2010 | 9.386 | 9.643 | 9.643 | 9.643 | 2,250,752 | +0.02(+0.24%) |
Feb 11, 2010 | 9.476 | 9.644 | 9.406 | 9.619 | 1,487,036 | +0.15(+1.55%) |
Feb 10, 2010 | 9.429 | 9.479 | 9.285 | 9.472 | 1,375,654 | +0.09(+0.92%) |
Feb 09, 2010 | 9.389 | 9.506 | 9.306 | 9.386 | 1,472,959 | +0.03(+0.36%) |
Feb 08, 2010 | 9.476 | 9.489 | 9.282 | 9.352 | 1,816,454 | -0.12(-1.23%) |
Feb 05, 2010 | 9.576 | 9.576 | 9.202 | 9.469 | 2,667,964 | -0.09(-0.98%) |
Feb 04, 2010 | 9.846 | 9.850 | 9.546 | 9.563 | 1,954,309 | -0.32(-3.24%) |
Feb 03, 2010 | 9.920 | 9.983 | 9.850 | 9.883 | 1,283,246 | -0.04(-0.44%) |
Feb 02, 2010 | 9.993 | 10.03 | 9.810 | 9.927 | 1,924,275 | -0.04(-0.40%) |