Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.69 | 10.86 | 10.31 | 10.32 | 1,263,308 | -0.33(-3.05%) |
Apr 29, 2010 | 10.34 | 10.69 | 10.34 | 10.65 | 1,748,473 | +0.39(+3.82%) |
Apr 28, 2010 | 10.81 | 10.86 | 10.14 | 10.25 | 3,663,994 | -0.53(-4.93%) |
Apr 27, 2010 | 10.86 | 11.17 | 10.69 | 10.79 | 1,964,166 | -0.14(-1.26%) |
Apr 26, 2010 | 10.76 | 10.98 | 10.66 | 10.92 | 1,209,938 | +0.18(+1.66%) |
Apr 23, 2010 | 10.61 | 10.82 | 10.55 | 10.75 | 1,029,085 | +0.16(+1.49%) |
Apr 22, 2010 | 10.44 | 10.63 | 10.27 | 10.59 | 1,418,525 | +0.07(+0.66%) |
Apr 21, 2010 | 10.50 | 10.54 | 10.29 | 10.52 | 1,044,517 | +0.08(+0.77%) |
Apr 20, 2010 | 10.60 | 10.71 | 10.29 | 10.44 | 1,011,479 | -0.11(-1.06%) |
Apr 19, 2010 | 10.62 | 10.68 | 10.39 | 10.55 | 814,936 | -0.13(-1.19%) |
Apr 16, 2010 | 10.73 | 10.73 | 10.51 | 10.68 | 1,026,314 | -0.05(-0.43%) |
Apr 15, 2010 | 10.37 | 10.98 | 10.36 | 10.72 | 2,459,729 | +0.39(+3.76%) |
Apr 14, 2010 | 10.01 | 10.35 | 9.967 | 10.33 | 3,193,226 | +0.40(+3.99%) |
Apr 13, 2010 | 9.964 | 10.01 | 9.846 | 9.938 | 930,714 | -0.05(-0.49%) |
Apr 12, 2010 | 9.995 | 10.13 | 9.946 | 9.987 | 1,045,870 | -0.01(-0.14%) |
Apr 09, 2010 | 10.01 | 10.02 | 9.912 | 10.00 | 1,067,484 | -0.04(-0.40%) |
Apr 08, 2010 | 9.915 | 10.06 | 9.831 | 10.04 | 1,082,023 | +0.07(+0.72%) |
Apr 07, 2010 | 9.886 | 9.972 | 9.736 | 9.969 | 1,352,931 | +0.08(+0.81%) |
Apr 06, 2010 | 9.716 | 10.03 | 9.639 | 9.889 | 1,813,600 | +0.18(+1.87%) |
Apr 05, 2010 | 9.561 | 9.708 | 9.469 | 9.708 | 724,557 | +0.19(+1.96%) |
Apr 01, 2010 | 9.667 | 9.521 | 9.521 | 9.521 | 5,601,175 | -0.08(-0.87%) |
Mar 31, 2010 | 9.575 | 9.728 | 9.457 | 9.604 | 1,140,291 | -0.01(-0.06%) |
Mar 30, 2010 | 9.535 | 9.618 | 9.469 | 9.610 | 580,438 | +0.11(+1.18%) |
Mar 29, 2010 | 9.567 | 9.667 | 9.449 | 9.498 | 539,226 | -0.02(-0.21%) |
Mar 26, 2010 | 9.532 | 9.624 | 9.380 | 9.518 | 771,415 | -0.01(-0.15%) |
Mar 25, 2010 | 9.616 | 9.759 | 9.521 | 9.532 | 627,769 | -0.01(-0.15%) |
Mar 24, 2010 | 9.656 | 9.688 | 9.527 | 9.547 | 640,635 | -0.12(-1.19%) |
Mar 23, 2010 | 9.673 | 9.735 | 9.619 | 9.662 | 877,692 | +0.02(+0.21%) |
Mar 22, 2010 | 9.515 | 9.708 | 9.463 | 9.642 | 853,801 | +0.05(+0.57%) |
Mar 19, 2010 | 9.725 | 9.728 | 9.538 | 9.587 | 1,176,142 | -0.09(-0.98%) |
Mar 18, 2010 | 9.734 | 9.780 | 9.567 | 9.682 | 1,485,293 | -0.10(-1.00%) |
Mar 17, 2010 | 9.932 | 9.952 | 9.725 | 9.780 | 1,152,376 | -0.14(-1.36%) |
Mar 16, 2010 | 9.636 | 9.923 | 9.636 | 9.915 | 1,106,606 | +0.28(+2.90%) |
Mar 15, 2010 | 9.610 | 9.693 | 9.501 | 9.636 | 823,328 | -0.01(-0.06%) |
Mar 12, 2010 | 9.699 | 9.716 | 9.426 | 9.642 | 1,168,789 | -0.01(-0.12%) |
Mar 11, 2010 | 9.532 | 9.711 | 9.524 | 9.653 | 751,964 | +0.07(+0.69%) |
Mar 10, 2010 | 9.561 | 9.860 | 9.414 | 9.587 | 1,986,110 | +0.00(+0.03%) |
Mar 09, 2010 | 9.233 | 9.768 | 9.233 | 9.584 | 3,177,525 | +0.37(+3.99%) |
Mar 08, 2010 | 9.035 | 9.351 | 9.035 | 9.216 | 2,024,534 | +0.26(+2.89%) |
Mar 05, 2010 | 8.836 | 9.003 | 8.759 | 8.957 | 1,154,816 | +0.14(+1.57%) |
Mar 04, 2010 | 8.807 | 8.882 | 8.776 | 8.819 | 664,200 | +0.00(+0.03%) |
Mar 03, 2010 | 8.753 | 8.876 | 8.661 | 8.816 | 916,175 | +0.09(+1.06%) |
Mar 02, 2010 | 8.744 | 8.779 | 8.669 | 8.724 | 948,604 | -0.03(-0.39%) |
Mar 01, 2010 | 8.856 | 8.865 | 8.710 | 8.759 | 1,510,773 | -0.08(-0.94%) |
Feb 26, 2010 | 8.747 | 8.871 | 8.664 | 8.842 | 749,123 | +0.07(+0.85%) |
Feb 25, 2010 | 8.586 | 8.784 | 8.538 | 8.767 | 1,260,328 | +0.11(+1.30%) |
Feb 24, 2010 | 8.511 | 8.687 | 8.503 | 8.655 | 1,552,347 | +0.14(+1.69%) |
Feb 23, 2010 | 8.543 | 8.566 | 8.359 | 8.511 | 1,943,508 | -0.06(-0.74%) |
Feb 22, 2010 | 8.382 | 8.600 | 8.359 | 8.574 | 1,770,108 | +0.19(+2.26%) |
Feb 19, 2010 | 8.298 | 8.405 | 8.270 | 8.385 | 1,400,773 | +0.09(+1.11%) |
Feb 18, 2010 | 8.298 | 8.454 | 8.270 | 8.293 | 2,134,683 | -0.03(-0.35%) |
Feb 17, 2010 | 8.192 | 8.330 | 8.160 | 8.321 | 2,185,650 | +0.18(+2.15%) |
Feb 16, 2010 | 8.218 | 8.218 | 8.037 | 8.146 | 1,481,079 | -0.06(-0.70%) |
Feb 12, 2010 | 8.129 | 8.203 | 8.203 | 8.203 | 2,849,434 | +0.03(+0.42%) |
Feb 11, 2010 | 8.057 | 8.224 | 7.910 | 8.169 | 1,990,306 | +0.07(+0.85%) |
Feb 10, 2010 | 8.088 | 8.134 | 7.953 | 8.100 | 1,629,204 | -0.03(-0.42%) |
Feb 09, 2010 | 8.039 | 8.177 | 7.950 | 8.134 | 1,420,771 | +0.20(+2.50%) |
Feb 08, 2010 | 7.953 | 8.137 | 7.827 | 7.936 | 1,842,922 | -0.00(-0.04%) |
Feb 05, 2010 | 7.991 | 8.103 | 7.795 | 7.939 | 2,081,129 | -0.06(-0.76%) |
Feb 04, 2010 | 8.131 | 8.131 | 7.999 | 7.999 | 1,448,145 | -0.16(-1.97%) |
Feb 03, 2010 | 8.028 | 8.200 | 7.979 | 8.160 | 1,412,948 | +0.10(+1.21%) |
Feb 02, 2010 | 8.094 | 8.131 | 7.993 | 8.062 | 2,001,000 | -0.02(-0.28%) |