Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.98 | 11.15 | 10.87 | 10.91 | 21,627 | -0.11(-1.03%) |
Apr 29, 2010 | 10.95 | 11.06 | 10.90 | 11.02 | 22,838 | +0.12(+1.10%) |
Apr 28, 2010 | 10.93 | 11.19 | 10.87 | 10.90 | 19,147 | -0.01(-0.12%) |
Apr 27, 2010 | 10.99 | 10.99 | 10.75 | 10.91 | 45,235 | -0.09(-0.80%) |
Apr 26, 2010 | 10.80 | 11.06 | 10.80 | 11.00 | 23,368 | +0.08(+0.75%) |
Apr 23, 2010 | 10.89 | 10.95 | 10.84 | 10.92 | 59,164 | -0.04(-0.35%) |
Apr 22, 2010 | 10.80 | 10.96 | 10.80 | 10.96 | 20,244 | +0.06(+0.52%) |
Apr 21, 2010 | 10.85 | 10.90 | 10.80 | 10.90 | 8,169 | +0.00(+0.00%) |
Apr 20, 2010 | 10.84 | 10.90 | 10.80 | 10.90 | 5,660 | +0.05(+0.47%) |
Apr 19, 2010 | 10.80 | 10.90 | 10.80 | 10.85 | 13,634 | -0.01(-0.06%) |
Apr 16, 2010 | 10.84 | 10.96 | 10.70 | 10.86 | 22,341 | +0.03(+0.29%) |
Apr 15, 2010 | 10.80 | 10.82 | 10.76 | 10.82 | 3,666 | -0.04(-0.35%) |
Apr 14, 2010 | 10.83 | 10.86 | 10.72 | 10.86 | 8,615 | +0.02(+0.17%) |
Apr 13, 2010 | 10.71 | 10.84 | 10.71 | 10.84 | 14,218 | +0.10(+0.94%) |
Apr 12, 2010 | 10.74 | 10.82 | 10.74 | 10.74 | 8,530 | -0.06(-0.58%) |
Apr 09, 2010 | 10.74 | 10.98 | 10.73 | 10.80 | 13,642 | +0.03(+0.29%) |
Apr 08, 2010 | 10.69 | 10.82 | 10.67 | 10.77 | 8,873 | +0.03(+0.29%) |
Apr 07, 2010 | 10.70 | 10.81 | 10.54 | 10.74 | 48,374 | -0.03(-0.23%) |
Apr 06, 2010 | 10.74 | 10.83 | 10.68 | 10.77 | 29,998 | -0.01(-0.06%) |
Apr 05, 2010 | 10.74 | 10.78 | 10.70 | 10.77 | 18,608 | +0.09(+0.89%) |
Apr 01, 2010 | 10.77 | 10.68 | 10.68 | 10.68 | 10,920 | -0.11(-1.05%) |
Mar 31, 2010 | 10.55 | 10.80 | 10.43 | 10.79 | 14,533 | +0.12(+1.12%) |
Mar 30, 2010 | 10.63 | 10.68 | 10.48 | 10.67 | 7,925 | +0.05(+0.48%) |
Mar 29, 2010 | 10.52 | 10.63 | 10.46 | 10.62 | 15,769 | +0.09(+0.90%) |
Mar 26, 2010 | 10.58 | 10.61 | 10.51 | 10.53 | 11,125 | -0.05(-0.48%) |
Mar 25, 2010 | 10.64 | 10.77 | 10.56 | 10.58 | 31,316 | -0.02(-0.18%) |
Mar 24, 2010 | 10.58 | 10.67 | 10.53 | 10.60 | 7,075 | -0.16(-1.47%) |
Mar 23, 2010 | 10.80 | 10.80 | 10.53 | 10.75 | 9,994 | -0.08(-0.70%) |
Mar 22, 2010 | 10.74 | 10.86 | 10.68 | 10.83 | 7,846 | +0.01(+0.06%) |
Mar 19, 2010 | 10.64 | 10.82 | 10.55 | 10.82 | 21,192 | +0.25(+2.39%) |
Mar 18, 2010 | 10.65 | 10.66 | 10.57 | 10.57 | 5,224 | -0.08(-0.71%) |
Mar 17, 2010 | 10.75 | 10.75 | 10.60 | 10.65 | 3,633 | -0.09(-0.88%) |
Mar 16, 2010 | 10.66 | 10.89 | 10.64 | 10.74 | 9,237 | +0.01(+0.12%) |
Mar 15, 2010 | 10.68 | 10.78 | 10.62 | 10.73 | 8,397 | -0.02(-0.18%) |
Mar 12, 2010 | 10.74 | 10.89 | 10.66 | 10.75 | 23,166 | +0.01(+0.12%) |
Mar 11, 2010 | 10.79 | 10.79 | 10.55 | 10.74 | 9,250 | -0.13(-1.22%) |
Mar 10, 2010 | 10.69 | 10.88 | 10.69 | 10.87 | 11,451 | +0.13(+1.18%) |
Mar 09, 2010 | 10.67 | 10.74 | 10.67 | 10.74 | 16,443 | +0.00(+0.00%) |
Mar 08, 2010 | 10.68 | 10.74 | 10.39 | 10.74 | 8,773 | +0.03(+0.30%) |
Mar 05, 2010 | 10.49 | 10.71 | 10.27 | 10.71 | 20,113 | +0.19(+1.80%) |
Mar 04, 2010 | 10.48 | 10.52 | 10.31 | 10.52 | 5,566 | +0.09(+0.84%) |
Mar 03, 2010 | 10.27 | 10.48 | 10.27 | 10.43 | 14,621 | +0.16(+1.53%) |
Mar 02, 2010 | 10.20 | 10.28 | 9.874 | 10.28 | 11,710 | +0.11(+1.05%) |
Mar 01, 2010 | 10.07 | 10.18 | 9.817 | 10.17 | 9,810 | +0.18(+1.76%) |
Feb 26, 2010 | 10.08 | 10.20 | 9.955 | 9.993 | 42,861 | -0.14(-1.36%) |
Feb 25, 2010 | 10.07 | 10.18 | 9.918 | 10.13 | 5,752 | -0.02(-0.19%) |
Feb 24, 2010 | 10.17 | 10.28 | 10.01 | 10.15 | 6,753 | +0.03(+0.25%) |
Feb 23, 2010 | 10.09 | 10.27 | 10.06 | 10.12 | 14,052 | -0.15(-1.47%) |
Feb 22, 2010 | 9.962 | 10.28 | 9.874 | 10.28 | 19,802 | +0.30(+2.96%) |
Feb 19, 2010 | 10.15 | 10.15 | 9.930 | 9.980 | 23,410 | -0.16(-1.61%) |
Feb 18, 2010 | 9.930 | 10.14 | 9.805 | 10.14 | 22,383 | +0.19(+1.89%) |
Feb 17, 2010 | 9.823 | 10.02 | 9.823 | 9.955 | 18,239 | +0.15(+1.54%) |
Feb 16, 2010 | 9.874 | 9.924 | 9.692 | 9.805 | 16,040 | -0.05(-0.51%) |
Feb 12, 2010 | 9.767 | 9.855 | 9.855 | 9.855 | 48,241 | +0.08(+0.77%) |
Feb 11, 2010 | 9.717 | 9.911 | 9.698 | 9.779 | 26,043 | +0.01(+0.06%) |
Feb 10, 2010 | 9.666 | 9.773 | 9.654 | 9.773 | 9,842 | +0.03(+0.32%) |
Feb 09, 2010 | 9.930 | 9.930 | 9.610 | 9.742 | 18,368 | -0.11(-1.15%) |
Feb 08, 2010 | 9.968 | 10.07 | 9.805 | 9.855 | 10,702 | -0.03(-0.25%) |
Feb 05, 2010 | 9.798 | 9.955 | 9.767 | 9.880 | 14,457 | +0.22(+2.28%) |
Feb 04, 2010 | 9.735 | 9.861 | 9.648 | 9.660 | 27,481 | -0.02(-0.19%) |
Feb 03, 2010 | 10.06 | 10.14 | 9.654 | 9.679 | 21,321 | -0.37(-3.69%) |
Feb 02, 2010 | 10.05 | 10.16 | 9.855 | 10.05 | 27,261 | -0.01(-0.13%) |