Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.36 | 10.44 | 10.23 | 10.26 | 6,063,127 | -0.12(-1.11%) |
Apr 29, 2010 | 10.40 | 10.44 | 10.32 | 10.38 | 3,797,982 | +0.08(+0.80%) |
Apr 28, 2010 | 10.29 | 10.36 | 10.14 | 10.30 | 6,911,596 | +0.10(+0.98%) |
Apr 27, 2010 | 10.43 | 10.48 | 10.16 | 10.20 | 5,416,799 | -0.33(-3.12%) |
Apr 26, 2010 | 10.44 | 10.57 | 10.41 | 10.53 | 5,497,051 | +0.09(+0.89%) |
Apr 23, 2010 | 10.39 | 10.53 | 10.34 | 10.43 | 4,001,633 | +0.05(+0.51%) |
Apr 22, 2010 | 10.23 | 10.38 | 10.10 | 10.38 | 5,891,214 | -0.00(-0.02%) |
Apr 21, 2010 | 10.38 | 10.62 | 10.31 | 10.38 | 33,835 | -0.16(-1.48%) |
Apr 20, 2010 | 10.24 | 10.55 | 10.13 | 10.54 | 450 | +0.76(+7.77%) |
Apr 19, 2010 | 9.730 | 9.777 | 9.550 | 9.777 | 5,410,631 | +0.04(+0.46%) |
Apr 16, 2010 | 9.824 | 9.903 | 9.706 | 9.732 | 5,184,040 | -0.14(-1.37%) |
Apr 15, 2010 | 9.879 | 9.966 | 9.837 | 9.868 | 4,419,199 | -0.06(-0.60%) |
Apr 14, 2010 | 9.692 | 9.943 | 9.666 | 9.928 | 8,451,449 | +0.26(+2.69%) |
Apr 13, 2010 | 9.664 | 9.688 | 9.593 | 9.668 | 6,041,627 | +0.01(+0.12%) |
Apr 12, 2010 | 9.617 | 9.699 | 9.597 | 9.657 | 5,842,124 | +0.04(+0.42%) |
Apr 09, 2010 | 9.513 | 9.624 | 9.432 | 9.617 | 4,317,255 | +0.11(+1.17%) |
Apr 08, 2010 | 9.484 | 9.521 | 9.399 | 9.506 | 3,261,461 | +0.00(+0.02%) |
Apr 07, 2010 | 9.570 | 9.570 | 9.457 | 9.504 | 5,439,856 | -0.04(-0.42%) |
Apr 06, 2010 | 9.464 | 9.557 | 9.395 | 9.544 | 4,523,656 | +0.02(+0.21%) |
Apr 05, 2010 | 9.444 | 9.568 | 9.444 | 9.524 | 4,852,475 | +0.11(+1.16%) |
Apr 01, 2010 | 9.433 | 9.415 | 9.415 | 9.415 | 8,624,902 | +0.04(+0.47%) |
Mar 31, 2010 | 9.335 | 9.424 | 9.319 | 9.370 | 6,507,100 | -0.01(-0.07%) |
Mar 30, 2010 | 9.417 | 9.459 | 9.315 | 9.377 | 9,142,972 | -0.04(-0.47%) |
Mar 29, 2010 | 9.248 | 9.435 | 9.233 | 9.422 | 6,051,933 | +0.21(+2.32%) |
Mar 26, 2010 | 9.335 | 9.357 | 9.108 | 9.208 | 10,677,823 | -0.11(-1.17%) |
Mar 25, 2010 | 9.397 | 9.524 | 9.304 | 9.317 | 11,880,690 | -0.01(-0.07%) |
Mar 24, 2010 | 9.355 | 9.384 | 9.290 | 9.324 | 10,212,125 | -0.06(-0.64%) |
Mar 23, 2010 | 9.566 | 9.568 | 9.342 | 9.384 | 20,543,704 | -0.16(-1.65%) |
Mar 22, 2010 | 9.573 | 9.586 | 9.524 | 9.541 | 12,193,844 | -0.12(-1.22%) |
Mar 19, 2010 | 9.841 | 9.897 | 9.646 | 9.659 | 9,347,969 | -0.17(-1.74%) |
Mar 18, 2010 | 9.852 | 9.861 | 9.750 | 9.830 | 4,027,706 | -0.07(-0.70%) |
Mar 17, 2010 | 9.866 | 9.972 | 9.852 | 9.899 | 9,858,412 | +0.04(+0.43%) |
Mar 16, 2010 | 9.757 | 9.857 | 9.757 | 9.857 | 5,585,493 | +0.11(+1.12%) |
Mar 15, 2010 | 9.759 | 9.761 | 9.728 | 9.748 | 4,878,387 | -0.05(-0.56%) |
Mar 12, 2010 | 9.856 | 9.869 | 9.767 | 9.802 | 10,071,092 | -0.04(-0.41%) |
Mar 11, 2010 | 9.967 | 10.01 | 9.811 | 9.842 | 16,106,631 | -0.18(-1.79%) |
Mar 10, 2010 | 9.856 | 10.04 | 9.854 | 10.02 | 5,469,343 | +0.19(+1.92%) |
Mar 09, 2010 | 9.700 | 9.876 | 9.660 | 9.834 | 4,508,251 | +0.12(+1.21%) |
Mar 08, 2010 | 9.762 | 9.800 | 9.704 | 9.716 | 5,413,984 | -0.03(-0.34%) |
Mar 05, 2010 | 9.645 | 9.774 | 9.645 | 9.749 | 6,711,042 | +0.15(+1.53%) |
Mar 04, 2010 | 9.669 | 9.676 | 9.532 | 9.603 | 4,359,313 | -0.07(-0.69%) |
Mar 03, 2010 | 9.436 | 9.703 | 9.427 | 9.669 | 6,569,594 | +0.25(+2.62%) |
Mar 02, 2010 | 9.469 | 9.538 | 9.376 | 9.423 | 4,906,421 | -0.01(-0.14%) |
Mar 01, 2010 | 9.330 | 9.452 | 9.330 | 9.436 | 3,070,331 | +0.19(+2.04%) |
Feb 26, 2010 | 9.179 | 9.267 | 9.105 | 9.247 | 3,113,137 | +0.04(+0.43%) |
Feb 25, 2010 | 9.063 | 9.227 | 8.950 | 9.207 | 4,336,388 | -0.04(-0.38%) |
Feb 24, 2010 | 9.174 | 9.263 | 9.116 | 9.243 | 4,077,025 | +0.09(+0.97%) |
Feb 23, 2010 | 9.267 | 9.344 | 9.125 | 9.154 | 3,669,861 | -0.12(-1.27%) |
Feb 22, 2010 | 9.525 | 9.525 | 9.256 | 9.272 | 5,207,368 | -0.23(-2.41%) |
Feb 19, 2010 | 9.567 | 9.685 | 9.394 | 9.500 | 7,790,445 | +0.18(+1.98%) |
Feb 18, 2010 | 9.234 | 9.345 | 9.203 | 9.316 | 4,830,637 | +0.06(+0.65%) |
Feb 17, 2010 | 9.212 | 9.301 | 9.143 | 9.256 | 3,496,745 | +0.09(+0.94%) |
Feb 16, 2010 | 8.961 | 9.185 | 8.883 | 9.170 | 5,230,735 | +0.32(+3.56%) |
Feb 12, 2010 | 8.814 | 8.854 | 8.854 | 8.854 | 6,304,679 | -0.04(-0.45%) |
Feb 11, 2010 | 8.777 | 8.897 | 8.612 | 8.894 | 4,793,366 | +0.11(+1.29%) |
Feb 10, 2010 | 8.770 | 8.819 | 8.608 | 8.781 | 3,539,119 | -0.02(-0.18%) |
Feb 09, 2010 | 8.759 | 8.861 | 8.655 | 8.797 | 3,931,479 | +0.16(+1.85%) |
Feb 08, 2010 | 8.610 | 8.812 | 8.555 | 8.637 | 5,111,726 | +0.01(+0.10%) |
Feb 05, 2010 | 8.548 | 8.637 | 8.388 | 8.628 | 6,990,465 | +0.08(+0.88%) |
Feb 04, 2010 | 8.885 | 8.885 | 8.550 | 8.552 | 4,949,204 | -0.42(-4.72%) |
Feb 03, 2010 | 8.981 | 9.092 | 8.945 | 8.976 | 2,246,592 | -0.03(-0.35%) |
Feb 02, 2010 | 9.043 | 9.048 | 8.894 | 9.008 | 4,202,660 | +0.00(+0.00%) |