Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.83 | 12.05 | 11.28 | 11.34 | 12,111,541 | -0.19(-1.65%) |
Apr 29, 2010 | 11.26 | 11.65 | 11.11 | 11.53 | 8,114,391 | +0.39(+3.50%) |
Apr 28, 2010 | 11.08 | 11.51 | 11.01 | 11.14 | 9,248,473 | +0.20(+1.82%) |
Apr 27, 2010 | 11.22 | 11.42 | 10.90 | 10.94 | 531 | -0.36(-3.14%) |
Apr 26, 2010 | 11.43 | 11.83 | 11.22 | 11.29 | 11,091,386 | -0.13(-1.14%) |
Apr 23, 2010 | 10.85 | 11.85 | 10.84 | 11.42 | 22,452,974 | +0.61(+5.69%) |
Apr 22, 2010 | 10.16 | 10.89 | 10.04 | 10.81 | 18,419,892 | +0.61(+6.03%) |
Apr 21, 2010 | 10.19 | 10.24 | 9.890 | 10.19 | 15,894 | +0.27(+2.70%) |
Apr 20, 2010 | 9.691 | 9.942 | 9.630 | 9.925 | 115 | +0.30(+3.15%) |
Apr 19, 2010 | 9.518 | 9.699 | 9.474 | 9.621 | 5,922,527 | +0.01(+0.09%) |
Apr 16, 2010 | 9.751 | 9.769 | 9.518 | 9.613 | 7,534,433 | -0.15(-1.51%) |
Apr 15, 2010 | 9.829 | 9.890 | 9.725 | 9.760 | 5,649,724 | -0.10(-0.97%) |
Apr 14, 2010 | 9.595 | 9.916 | 9.561 | 9.855 | 7,995,722 | +0.30(+3.17%) |
Apr 13, 2010 | 9.699 | 9.786 | 9.518 | 9.552 | 7,137,832 | -0.17(-1.78%) |
Apr 12, 2010 | 9.743 | 9.786 | 9.569 | 9.725 | 6,391,469 | +0.05(+0.54%) |
Apr 09, 2010 | 9.466 | 9.682 | 9.448 | 9.673 | 6,890,478 | +0.24(+2.57%) |
Apr 08, 2010 | 9.405 | 9.500 | 9.266 | 9.431 | 7,863,907 | +0.01(+0.09%) |
Apr 07, 2010 | 9.656 | 9.673 | 9.327 | 9.422 | 9,946,994 | -0.24(-2.51%) |
Apr 06, 2010 | 9.604 | 9.743 | 9.448 | 9.665 | 7,700,964 | -0.22(-2.19%) |
Apr 05, 2010 | 9.812 | 10.05 | 9.699 | 9.881 | 7,413,249 | +0.25(+2.61%) |
Apr 01, 2010 | 9.847 | 9.630 | 9.630 | 9.630 | 6,319,736 | -0.11(-1.16%) |
Mar 31, 2010 | 9.873 | 9.925 | 9.717 | 9.743 | 6,171,612 | -0.16(-1.57%) |
Mar 30, 2010 | 10.05 | 10.20 | 9.864 | 9.899 | 5,105,428 | -0.16(-1.63%) |
Mar 29, 2010 | 10.18 | 10.21 | 9.959 | 10.06 | 4,765,307 | -0.09(-0.85%) |
Mar 26, 2010 | 10.09 | 10.31 | 10.05 | 10.15 | 7,236,448 | +0.10(+0.95%) |
Mar 25, 2010 | 10.20 | 10.31 | 10.04 | 10.05 | 7,686,754 | -0.03(-0.34%) |
Mar 24, 2010 | 10.01 | 10.23 | 9.959 | 10.09 | 10,829,922 | +0.16(+1.57%) |
Mar 23, 2010 | 9.977 | 9.985 | 9.699 | 9.933 | 9,293,892 | +0.05(+0.53%) |
Mar 22, 2010 | 9.656 | 9.977 | 9.578 | 9.881 | 7,869,654 | +0.18(+1.88%) |
Mar 19, 2010 | 9.803 | 10.09 | 9.691 | 9.699 | 10,289,417 | -0.26(-2.61%) |
Mar 18, 2010 | 9.942 | 10.05 | 9.864 | 9.959 | 5,101,241 | +0.03(+0.26%) |
Mar 17, 2010 | 9.907 | 10.02 | 9.864 | 9.933 | 6,132,657 | +0.07(+0.70%) |
Mar 16, 2010 | 9.621 | 9.959 | 9.569 | 9.864 | 6,603,192 | +0.25(+2.61%) |
Mar 15, 2010 | 9.526 | 9.639 | 9.500 | 9.613 | 4,153,920 | -0.11(-1.16%) |
Mar 12, 2010 | 9.951 | 9.951 | 9.656 | 9.725 | 5,667,932 | -0.16(-1.58%) |
Mar 11, 2010 | 9.812 | 9.890 | 9.604 | 9.881 | 5,652,062 | +0.04(+0.44%) |
Mar 10, 2010 | 9.959 | 10.05 | 9.760 | 9.838 | 6,838,360 | -0.11(-1.13%) |
Mar 09, 2010 | 9.821 | 10.07 | 9.803 | 9.951 | 5,605,304 | +0.06(+0.61%) |
Mar 08, 2010 | 9.725 | 9.951 | 9.656 | 9.890 | 7,551,321 | +0.16(+1.69%) |
Mar 05, 2010 | 9.518 | 9.760 | 9.422 | 9.725 | 6,248,269 | +0.31(+3.31%) |
Mar 04, 2010 | 9.466 | 9.578 | 9.344 | 9.414 | 3,994,299 | -0.05(-0.55%) |
Mar 03, 2010 | 9.327 | 9.544 | 9.325 | 9.466 | 4,633,674 | +0.14(+1.49%) |
Mar 02, 2010 | 9.396 | 9.595 | 9.318 | 9.327 | 4,767,938 | -0.13(-1.37%) |
Mar 01, 2010 | 9.422 | 9.540 | 9.379 | 9.457 | 4,639,753 | +0.08(+0.83%) |
Feb 26, 2010 | 9.258 | 9.422 | 9.050 | 9.379 | 7,096,415 | +0.11(+1.22%) |
Feb 25, 2010 | 9.154 | 9.310 | 9.093 | 9.266 | 7,238,977 | -0.10(-1.02%) |
Feb 24, 2010 | 9.561 | 9.613 | 9.093 | 9.362 | 10,454,672 | -0.14(-1.46%) |
Feb 23, 2010 | 9.873 | 9.942 | 9.396 | 9.500 | 7,784,329 | -0.36(-3.60%) |
Feb 22, 2010 | 9.907 | 10.04 | 9.751 | 9.855 | 5,080,170 | -0.04(-0.44%) |
Feb 19, 2010 | 9.899 | 10.03 | 9.829 | 9.899 | 6,195,426 | -0.05(-0.52%) |
Feb 18, 2010 | 10.06 | 10.06 | 9.847 | 9.951 | 4,995,895 | -0.10(-1.03%) |
Feb 17, 2010 | 10.16 | 10.24 | 9.881 | 10.05 | 7,600,071 | -0.04(-0.43%) |
Feb 16, 2010 | 9.925 | 10.10 | 9.760 | 10.10 | 9,063,233 | -0.07(-0.68%) |
Feb 12, 2010 | 9.994 | 10.17 | 10.17 | 10.17 | 7,560,936 | +0.03(+0.26%) |
Feb 11, 2010 | 9.699 | 10.18 | 9.647 | 10.14 | 10,150,728 | +0.42(+4.27%) |
Feb 10, 2010 | 9.552 | 9.847 | 9.388 | 9.725 | 16,063,221 | +0.13(+1.35%) |
Feb 09, 2010 | 9.587 | 9.743 | 9.206 | 9.595 | 20,276,882 | +0.09(+0.91%) |
Feb 08, 2010 | 9.457 | 9.925 | 9.266 | 9.509 | 11,651,865 | +0.09(+0.92%) |
Feb 05, 2010 | 9.440 | 9.487 | 9.111 | 9.422 | 12,760,601 | -0.03(-0.37%) |
Feb 04, 2010 | 9.717 | 9.743 | 9.431 | 9.457 | 8,893,650 | -0.39(-3.96%) |
Feb 03, 2010 | 10.14 | 10.21 | 9.725 | 9.847 | 9,830,573 | +0.02(+0.18%) |
Feb 02, 2010 | 9.370 | 9.881 | 9.362 | 9.829 | 12,709,152 | +0.79(+8.72%) |