Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.48 | 10.57 | 10.48 | 10.48 | 13,948 | +0.00(+0.00%) |
Apr 29, 2010 | 10.45 | 10.51 | 10.44 | 10.48 | 19,432 | +0.09(+0.83%) |
Apr 28, 2010 | 10.33 | 10.41 | 10.33 | 10.40 | 22,851 | +0.09(+0.84%) |
Apr 27, 2010 | 10.41 | 10.50 | 10.31 | 10.31 | 6,697 | -0.16(-1.50%) |
Apr 26, 2010 | 10.50 | 10.51 | 10.47 | 10.47 | 6,369 | -0.04(-0.34%) |
Apr 23, 2010 | 10.44 | 10.50 | 10.41 | 10.50 | 11,848 | +0.07(+0.70%) |
Apr 22, 2010 | 10.35 | 10.43 | 10.33 | 10.43 | 44,582 | +0.03(+0.26%) |
Apr 21, 2010 | 10.41 | 10.43 | 10.37 | 10.40 | 44,562 | -0.01(-0.06%) |
Apr 20, 2010 | 10.38 | 10.41 | 10.34 | 10.41 | 11,241 | +0.10(+0.97%) |
Apr 19, 2010 | 10.30 | 10.31 | 10.23 | 10.31 | 57,657 | +0.02(+0.19%) |
Apr 16, 2010 | 10.42 | 10.42 | 10.27 | 10.29 | 62,325 | -0.12(-1.15%) |
Apr 15, 2010 | 10.43 | 10.45 | 10.37 | 10.41 | 33,924 | -0.03(-0.25%) |
Apr 14, 2010 | 10.45 | 10.45 | 10.38 | 10.44 | 30,060 | +0.03(+0.26%) |
Apr 13, 2010 | 10.43 | 10.43 | 10.38 | 10.41 | 26,786 | -0.05(-0.51%) |
Apr 12, 2010 | 10.48 | 10.49 | 10.44 | 10.46 | 40,043 | +0.10(+0.96%) |
Apr 09, 2010 | 10.30 | 10.36 | 10.27 | 10.36 | 25,998 | +0.07(+0.64%) |
Apr 08, 2010 | 10.35 | 10.35 | 10.24 | 10.30 | 23,415 | -0.04(-0.35%) |
Apr 07, 2010 | 10.44 | 10.44 | 10.31 | 10.33 | 61,743 | -0.10(-0.99%) |
Apr 06, 2010 | 10.34 | 10.44 | 10.34 | 10.44 | 11,848 | +0.07(+0.64%) |
Apr 05, 2010 | 10.34 | 10.37 | 10.33 | 10.37 | 20,186 | +0.07(+0.71%) |
Apr 01, 2010 | 10.27 | 10.30 | 10.30 | 10.30 | 29,655 | +0.13(+1.24%) |
Mar 31, 2010 | 10.19 | 10.23 | 10.14 | 10.17 | 22,653 | -0.04(-0.39%) |
Mar 30, 2010 | 10.18 | 10.23 | 10.18 | 10.21 | 9,312 | +0.03(+0.26%) |
Mar 29, 2010 | 10.10 | 10.19 | 10.10 | 10.18 | 55,076 | +0.11(+1.12%) |
Mar 26, 2010 | 10.06 | 10.10 | 10.04 | 10.07 | 88,099 | +0.03(+0.33%) |
Mar 25, 2010 | 10.18 | 10.18 | 10.04 | 10.04 | 24,064 | -0.11(-1.05%) |
Mar 24, 2010 | 10.26 | 10.26 | 10.14 | 10.14 | 63,187 | -0.11(-1.04%) |
Mar 23, 2010 | 10.24 | 10.26 | 10.19 | 10.25 | 30,570 | +0.05(+0.52%) |
Mar 22, 2010 | 10.17 | 10.20 | 10.14 | 10.20 | 15,894 | -0.01(-0.13%) |
Mar 19, 2010 | 10.28 | 10.28 | 10.16 | 10.21 | 26,415 | -0.03(-0.32%) |
Mar 18, 2010 | 10.28 | 10.33 | 10.20 | 10.24 | 18,320 | -0.02(-0.19%) |
Mar 17, 2010 | 10.24 | 10.28 | 10.22 | 10.26 | 12,262 | +0.07(+0.65%) |
Mar 16, 2010 | 10.16 | 10.21 | 10.13 | 10.20 | 49,498 | +0.09(+0.85%) |
Mar 15, 2010 | 10.06 | 10.11 | 10.06 | 10.11 | 25,011 | +0.00(+0.00%) |
Mar 12, 2010 | 10.17 | 10.17 | 10.08 | 10.11 | 13,486 | +0.01(+0.07%) |
Mar 11, 2010 | 10.06 | 10.11 | 10.06 | 10.10 | 27,904 | +0.03(+0.33%) |
Mar 10, 2010 | 10.06 | 10.08 | 10.04 | 10.07 | 32,503 | +0.04(+0.35%) |
Mar 09, 2010 | 10.04 | 10.08 | 10.02 | 10.04 | 145,198 | -0.01(-0.09%) |
Mar 08, 2010 | 10.02 | 10.05 | 10.02 | 10.04 | 38,661 | +0.05(+0.47%) |
Mar 05, 2010 | 9.998 | 10.01 | 9.945 | 9.998 | 44,234 | +0.09(+0.87%) |
Mar 04, 2010 | 9.911 | 9.922 | 9.855 | 9.911 | 22,658 | -0.01(-0.13%) |
Mar 03, 2010 | 9.931 | 9.998 | 9.918 | 9.925 | 21,407 | -0.01(-0.13%) |
Mar 02, 2010 | 9.911 | 9.945 | 9.900 | 9.938 | 16,641 | +0.09(+0.88%) |
Mar 01, 2010 | 9.785 | 9.858 | 9.778 | 9.852 | 7,737 | +0.13(+1.37%) |
Feb 26, 2010 | 9.765 | 9.778 | 9.717 | 9.719 | 12,194 | -0.07(-0.68%) |
Feb 25, 2010 | 9.699 | 9.792 | 9.652 | 9.785 | 22,562 | -0.02(-0.20%) |
Feb 24, 2010 | 9.791 | 9.805 | 9.712 | 9.805 | 34,383 | +0.03(+0.27%) |
Feb 23, 2010 | 9.858 | 9.878 | 9.765 | 9.778 | 11,028 | -0.13(-1.35%) |
Feb 22, 2010 | 9.925 | 9.958 | 9.909 | 9.913 | 13,396 | -0.01(-0.12%) |
Feb 19, 2010 | 9.825 | 9.951 | 9.776 | 9.925 | 45,401 | +0.13(+1.29%) |
Feb 18, 2010 | 9.765 | 9.798 | 9.757 | 9.798 | 23,466 | +0.07(+0.75%) |
Feb 17, 2010 | 9.798 | 9.798 | 9.705 | 9.725 | 18,327 | +0.00(+0.00%) |
Feb 16, 2010 | 9.659 | 9.725 | 9.659 | 9.725 | 39,270 | +0.23(+2.45%) |
Feb 12, 2010 | 9.539 | 9.493 | 9.493 | 9.493 | 22,881 | -0.09(-0.90%) |
Feb 11, 2010 | 9.427 | 9.586 | 9.427 | 9.579 | 7,474 | +0.11(+1.12%) |
Feb 10, 2010 | 9.559 | 9.559 | 9.420 | 9.473 | 22,068 | -0.07(-0.70%) |
Feb 09, 2010 | 9.526 | 9.592 | 9.499 | 9.539 | 14,574 | +0.06(+0.60%) |
Feb 08, 2010 | 9.498 | 9.559 | 9.480 | 9.482 | 8,943 | -0.03(-0.32%) |
Feb 05, 2010 | 9.460 | 9.513 | 9.365 | 9.513 | 43,152 | -0.04(-0.38%) |
Feb 04, 2010 | 9.725 | 9.728 | 9.546 | 9.549 | 24,380 | -0.28(-2.81%) |
Feb 03, 2010 | 9.852 | 9.852 | 9.793 | 9.825 | 15,499 | -0.07(-0.67%) |
Feb 02, 2010 | 9.812 | 9.891 | 9.739 | 9.891 | 7,692 | +0.10(+1.02%) |