Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.33 | 10.38 | 10.10 | 10.10 | 4,746,154 | -0.27(-2.62%) |
Apr 29, 2010 | 10.10 | 10.38 | 10.02 | 10.37 | 3,494,887 | +0.33(+3.27%) |
Apr 28, 2010 | 9.984 | 10.15 | 9.913 | 10.04 | 3,166,975 | +0.18(+1.81%) |
Apr 27, 2010 | 10.04 | 10.22 | 9.856 | 9.863 | 615 | -0.30(-2.95%) |
Apr 26, 2010 | 10.53 | 10.60 | 10.07 | 10.16 | 4,089,186 | -0.40(-3.78%) |
Apr 23, 2010 | 10.48 | 10.59 | 10.36 | 10.56 | 3,260,519 | +0.07(+0.68%) |
Apr 22, 2010 | 10.24 | 10.52 | 10.17 | 10.49 | 3,689,398 | +0.16(+1.59%) |
Apr 21, 2010 | 10.21 | 10.58 | 10.18 | 10.33 | 13,691 | +0.14(+1.33%) |
Apr 20, 2010 | 10.11 | 10.25 | 9.941 | 10.19 | 6,604,538 | +0.17(+1.71%) |
Apr 19, 2010 | 9.849 | 10.05 | 9.756 | 10.02 | 9,052,637 | +0.01(+0.14%) |
Apr 16, 2010 | 10.51 | 10.51 | 9.884 | 10.01 | 22,175,730 | -0.93(-8.49%) |
Apr 15, 2010 | 11.16 | 11.32 | 10.89 | 10.93 | 7,479,057 | -0.16(-1.48%) |
Apr 14, 2010 | 10.80 | 11.11 | 10.70 | 11.10 | 5,319,107 | +0.42(+3.94%) |
Apr 13, 2010 | 10.75 | 10.75 | 10.45 | 10.68 | 5,271,767 | -0.05(-0.47%) |
Apr 12, 2010 | 10.80 | 10.96 | 10.67 | 10.73 | 6,008,333 | +0.01(+0.07%) |
Apr 09, 2010 | 10.60 | 10.74 | 10.57 | 10.72 | 3,022,303 | +0.11(+1.01%) |
Apr 08, 2010 | 10.53 | 10.71 | 10.42 | 10.61 | 3,871,859 | +0.11(+1.02%) |
Apr 07, 2010 | 10.49 | 10.52 | 10.28 | 10.51 | 5,233,372 | +0.04(+0.41%) |
Apr 06, 2010 | 10.28 | 10.49 | 10.11 | 10.46 | 6,108,188 | +0.31(+3.02%) |
Apr 05, 2010 | 10.16 | 10.32 | 10.02 | 10.16 | 2,905,726 | -0.03(-0.28%) |
Apr 01, 2010 | 10.08 | 10.18 | 10.18 | 10.18 | 2,101,408 | +0.16(+1.57%) |
Mar 31, 2010 | 9.934 | 10.13 | 9.920 | 10.03 | 3,309,906 | +0.06(+0.57%) |
Mar 30, 2010 | 10.06 | 10.09 | 9.956 | 9.970 | 2,259,023 | -0.07(-0.71%) |
Mar 29, 2010 | 10.17 | 10.18 | 9.991 | 10.04 | 3,457,065 | +0.01(+0.14%) |
Mar 26, 2010 | 10.18 | 10.27 | 9.998 | 10.03 | 12,729,946 | +0.14(+1.37%) |
Mar 25, 2010 | 9.941 | 10.15 | 9.891 | 9.891 | 4,949,679 | -0.19(-1.84%) |
Mar 24, 2010 | 10.09 | 10.16 | 10.02 | 10.08 | 1,925,710 | -0.03(-0.28%) |
Mar 23, 2010 | 10.09 | 10.11 | 9.884 | 10.11 | 3,072,446 | +0.01(+0.14%) |
Mar 22, 2010 | 9.920 | 10.21 | 9.849 | 10.09 | 5,964,464 | -0.21(-2.08%) |
Mar 19, 2010 | 10.25 | 10.43 | 10.18 | 10.31 | 9,090,550 | +0.13(+1.26%) |
Mar 18, 2010 | 9.927 | 10.21 | 9.870 | 10.18 | 8,544,126 | +0.24(+2.37%) |
Mar 17, 2010 | 9.606 | 9.956 | 9.577 | 9.941 | 5,467,940 | +0.36(+3.72%) |
Mar 16, 2010 | 9.428 | 9.592 | 9.378 | 9.585 | 2,227,267 | +0.16(+1.67%) |
Mar 15, 2010 | 9.420 | 9.463 | 9.392 | 9.428 | 2,907,333 | -0.13(-1.34%) |
Mar 12, 2010 | 9.763 | 9.777 | 9.513 | 9.556 | 1,934,918 | -0.14(-1.47%) |
Mar 11, 2010 | 9.435 | 9.699 | 9.428 | 9.699 | 2,163,770 | +0.24(+2.49%) |
Mar 10, 2010 | 9.449 | 9.520 | 9.363 | 9.463 | 5,303,193 | -0.01(-0.08%) |
Mar 09, 2010 | 9.649 | 9.649 | 9.449 | 9.470 | 2,302,428 | -0.21(-2.14%) |
Mar 08, 2010 | 9.627 | 9.806 | 9.599 | 9.677 | 2,669,766 | +0.04(+0.37%) |
Mar 05, 2010 | 9.535 | 9.663 | 9.442 | 9.642 | 3,907,288 | +0.20(+2.12%) |
Mar 04, 2010 | 9.199 | 9.463 | 9.156 | 9.442 | 3,662,004 | +0.24(+2.64%) |
Mar 03, 2010 | 9.113 | 9.249 | 9.099 | 9.199 | 2,746,825 | +0.07(+0.78%) |
Mar 02, 2010 | 9.078 | 9.313 | 9.078 | 9.128 | 2,700,852 | +0.05(+0.55%) |
Mar 01, 2010 | 9.128 | 9.128 | 8.978 | 9.078 | 2,058,275 | -0.06(-0.62%) |
Feb 26, 2010 | 9.106 | 9.192 | 9.042 | 9.135 | 3,088,094 | +0.04(+0.47%) |
Feb 25, 2010 | 9.049 | 9.121 | 8.985 | 9.092 | 3,275,526 | -0.05(-0.55%) |
Feb 24, 2010 | 9.078 | 9.228 | 9.071 | 9.142 | 5,186,213 | +0.06(+0.71%) |
Feb 23, 2010 | 9.292 | 9.320 | 9.078 | 9.078 | 3,234,558 | -0.24(-2.60%) |
Feb 22, 2010 | 9.213 | 9.378 | 9.213 | 9.320 | 3,929,926 | +0.11(+1.16%) |
Feb 19, 2010 | 9.228 | 9.278 | 9.113 | 9.213 | 4,186,719 | -0.04(-0.39%) |
Feb 18, 2010 | 9.278 | 9.335 | 9.228 | 9.249 | 2,626,037 | -0.06(-0.69%) |
Feb 17, 2010 | 9.385 | 9.435 | 9.256 | 9.313 | 2,976,902 | -0.01(-0.08%) |
Feb 16, 2010 | 9.349 | 9.413 | 9.249 | 9.320 | 4,152,163 | +0.02(+0.23%) |
Feb 12, 2010 | 9.370 | 9.299 | 9.299 | 9.299 | 6,725,291 | +0.11(+1.16%) |
Feb 11, 2010 | 9.392 | 9.420 | 9.121 | 9.192 | 4,889,139 | -0.20(-2.13%) |
Feb 10, 2010 | 9.106 | 9.449 | 9.071 | 9.392 | 6,392,264 | +0.24(+2.65%) |
Feb 09, 2010 | 9.056 | 9.213 | 9.021 | 9.149 | 4,287,231 | +0.18(+1.99%) |
Feb 08, 2010 | 9.014 | 9.178 | 8.885 | 8.971 | 3,957,947 | -0.04(-0.40%) |
Feb 05, 2010 | 8.835 | 9.092 | 8.814 | 9.006 | 6,463,394 | +0.13(+1.45%) |
Feb 04, 2010 | 8.928 | 9.078 | 8.700 | 8.878 | 7,205,016 | -0.09(-0.96%) |
Feb 03, 2010 | 9.021 | 9.056 | 8.921 | 8.964 | 4,935,571 | -0.14(-1.49%) |
Feb 02, 2010 | 9.085 | 9.171 | 8.949 | 9.099 | 4,732,228 | -0.09(-1.03%) |