Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.340 | 9.448 | 8.969 | 8.969 | 2,742,379 | -0.34(-3.69%) |
Apr 29, 2010 | 9.268 | 9.385 | 9.114 | 9.313 | 2,458,306 | +0.11(+1.18%) |
Apr 28, 2010 | 9.494 | 9.521 | 9.105 | 9.204 | 3,955,867 | -0.24(-2.58%) |
Apr 27, 2010 | 10.07 | 10.14 | 9.376 | 9.448 | 4,963,246 | -0.74(-7.28%) |
Apr 26, 2010 | 10.52 | 10.54 | 10.14 | 10.19 | 2,473,867 | -0.31(-2.93%) |
Apr 23, 2010 | 11.07 | 11.07 | 10.37 | 10.50 | 6,587,243 | -0.61(-5.53%) |
Apr 22, 2010 | 11.22 | 11.37 | 10.98 | 11.11 | 6,138,523 | -0.41(-3.53%) |
Apr 21, 2010 | 11.52 | 11.97 | 11.37 | 11.52 | 5,582 | -0.05(-0.47%) |
Apr 20, 2010 | 10.94 | 11.62 | 10.94 | 11.57 | 5,835,713 | +0.62(+5.70%) |
Apr 19, 2010 | 11.12 | 11.12 | 10.78 | 10.95 | 3,906,760 | -0.22(-1.94%) |
Apr 16, 2010 | 11.46 | 11.57 | 10.87 | 11.17 | 3,127,418 | -0.33(-2.83%) |
Apr 15, 2010 | 11.34 | 11.63 | 11.32 | 11.49 | 2,116,099 | +0.15(+1.36%) |
Apr 14, 2010 | 10.80 | 11.39 | 10.76 | 11.34 | 3,084,599 | +0.68(+6.36%) |
Apr 13, 2010 | 10.48 | 10.76 | 10.30 | 10.66 | 1,399,516 | +0.17(+1.64%) |
Apr 12, 2010 | 10.64 | 10.66 | 10.36 | 10.49 | 1,685,960 | -0.14(-1.28%) |
Apr 09, 2010 | 10.32 | 10.69 | 10.25 | 10.62 | 2,003,864 | +0.32(+3.07%) |
Apr 08, 2010 | 10.11 | 10.40 | 10.02 | 10.31 | 2,825,306 | +0.11(+1.06%) |
Apr 07, 2010 | 10.15 | 10.29 | 10.07 | 10.20 | 1,627,396 | +0.03(+0.27%) |
Apr 06, 2010 | 10.18 | 10.30 | 10.05 | 10.17 | 1,671,016 | +0.00(+0.00%) |
Apr 05, 2010 | 9.973 | 10.33 | 9.973 | 10.17 | 1,463,982 | +0.16(+1.63%) |
Apr 01, 2010 | 10.15 | 10.01 | 10.01 | 10.01 | 1,433,499 | -0.05(-0.54%) |
Mar 31, 2010 | 10.14 | 10.17 | 10.02 | 10.06 | 1,088,896 | -0.09(-0.89%) |
Mar 30, 2010 | 10.12 | 10.20 | 10.05 | 10.15 | 840,176 | +0.04(+0.36%) |
Mar 29, 2010 | 10.12 | 10.24 | 9.846 | 10.12 | 1,872,543 | +0.07(+0.72%) |
Mar 26, 2010 | 10.13 | 10.35 | 10.02 | 10.05 | 2,053,759 | +0.00(+0.00%) |
Mar 25, 2010 | 10.12 | 10.37 | 9.991 | 10.05 | 1,608,014 | -0.10(-0.98%) |
Mar 24, 2010 | 10.05 | 10.18 | 9.742 | 10.14 | 2,447,912 | +0.00(+0.00%) |
Mar 23, 2010 | 10.20 | 10.26 | 9.991 | 10.14 | 1,351,510 | -0.03(-0.27%) |
Mar 22, 2010 | 9.891 | 10.21 | 9.647 | 10.17 | 1,284,642 | +0.18(+1.81%) |
Mar 19, 2010 | 9.909 | 10.44 | 9.909 | 9.991 | 1,618,109 | -0.26(-2.56%) |
Mar 18, 2010 | 10.38 | 10.48 | 10.17 | 10.25 | 1,053,378 | -0.07(-0.70%) |
Mar 17, 2010 | 10.31 | 10.47 | 10.10 | 10.33 | 1,296,721 | +0.03(+0.26%) |
Mar 16, 2010 | 10.09 | 10.30 | 10.09 | 10.30 | 1,153,505 | +0.23(+2.24%) |
Mar 15, 2010 | 9.941 | 10.09 | 9.909 | 10.07 | 1,859,744 | -0.35(-3.38%) |
Mar 12, 2010 | 10.47 | 10.51 | 10.29 | 10.42 | 2,165,532 | +0.01(+0.09%) |
Mar 11, 2010 | 10.63 | 10.63 | 10.29 | 10.42 | 1,100,119 | -0.15(-1.45%) |
Mar 10, 2010 | 10.53 | 10.67 | 10.44 | 10.57 | 1,037,070 | -0.01(-0.09%) |
Mar 09, 2010 | 10.60 | 10.70 | 10.46 | 10.58 | 1,361,765 | -0.06(-0.59%) |
Mar 08, 2010 | 10.67 | 10.74 | 10.57 | 10.64 | 870,663 | +0.00(+0.00%) |
Mar 05, 2010 | 10.38 | 10.69 | 10.33 | 10.64 | 1,611,403 | +0.36(+3.52%) |
Mar 04, 2010 | 10.36 | 10.56 | 10.22 | 10.28 | 1,923,860 | -0.08(-0.79%) |
Mar 03, 2010 | 10.48 | 10.64 | 10.26 | 10.36 | 2,378,168 | -0.11(-1.04%) |
Mar 02, 2010 | 10.62 | 10.62 | 10.36 | 10.47 | 3,170,579 | -0.15(-1.45%) |
Mar 01, 2010 | 9.864 | 11.00 | 9.855 | 10.62 | 13,363,634 | +0.73(+7.40%) |
Feb 26, 2010 | 9.928 | 9.964 | 9.774 | 9.891 | 1,676,282 | +0.00(+0.00%) |
Feb 25, 2010 | 9.702 | 9.928 | 9.638 | 9.891 | 1,538,273 | -0.08(-0.82%) |
Feb 24, 2010 | 9.729 | 9.991 | 9.683 | 9.973 | 1,554,523 | +0.25(+2.60%) |
Feb 23, 2010 | 9.928 | 9.946 | 9.647 | 9.720 | 2,178,334 | -0.13(-1.29%) |
Feb 22, 2010 | 10.01 | 10.03 | 9.765 | 9.846 | 3,033,678 | -0.12(-1.18%) |
Feb 19, 2010 | 9.937 | 10.05 | 9.855 | 9.964 | 2,824,340 | -0.10(-0.99%) |
Feb 18, 2010 | 10.11 | 10.21 | 9.919 | 10.06 | 2,750,287 | -0.02(-0.18%) |
Feb 17, 2010 | 9.982 | 10.17 | 9.982 | 10.08 | 3,375,493 | +0.05(+0.45%) |
Feb 16, 2010 | 10.42 | 10.42 | 9.819 | 10.04 | 4,805,671 | +0.42(+4.32%) |
Feb 12, 2010 | 9.629 | 9.620 | 9.620 | 9.620 | 3,021,177 | -0.14(-1.48%) |
Feb 11, 2010 | 9.611 | 9.955 | 9.494 | 9.765 | 4,234,026 | +0.16(+1.69%) |
Feb 10, 2010 | 10.52 | 10.67 | 9.521 | 9.602 | 7,045,250 | -0.95(-9.00%) |
Feb 09, 2010 | 10.73 | 10.84 | 10.25 | 10.55 | 5,089,557 | +0.05(+0.52%) |
Feb 08, 2010 | 10.71 | 10.85 | 10.48 | 10.50 | 3,135,428 | -0.24(-2.19%) |
Feb 05, 2010 | 10.80 | 10.94 | 10.23 | 10.73 | 3,232,957 | -0.14(-1.33%) |
Feb 04, 2010 | 11.12 | 11.19 | 10.75 | 10.88 | 2,251,213 | -0.42(-3.68%) |
Feb 03, 2010 | 11.45 | 12.09 | 11.27 | 11.29 | 2,652,133 | -0.18(-1.58%) |
Feb 02, 2010 | 11.39 | 11.59 | 11.16 | 11.47 | 1,726,841 | +0.30(+2.67%) |