Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.70 | 10.87 | 10.32 | 10.34 | 1,261,400 | -0.33(-3.05%) |
Apr 29, 2010 | 10.36 | 10.71 | 10.36 | 10.66 | 1,745,832 | +0.39(+3.82%) |
Apr 28, 2010 | 10.82 | 10.88 | 10.16 | 10.27 | 3,658,460 | -0.53(-4.93%) |
Apr 27, 2010 | 10.87 | 11.19 | 10.70 | 10.80 | 1,961,199 | -0.14(-1.26%) |
Apr 26, 2010 | 10.78 | 10.99 | 10.67 | 10.94 | 1,208,111 | +0.18(+1.66%) |
Apr 23, 2010 | 10.62 | 10.84 | 10.57 | 10.76 | 1,027,530 | +0.16(+1.49%) |
Apr 22, 2010 | 10.45 | 10.64 | 10.29 | 10.60 | 1,416,382 | +0.07(+0.66%) |
Apr 21, 2010 | 10.51 | 10.56 | 10.30 | 10.53 | 1,042,940 | +0.08(+0.77%) |
Apr 20, 2010 | 10.62 | 10.72 | 10.30 | 10.45 | 1,009,951 | -0.11(-1.06%) |
Apr 19, 2010 | 10.63 | 10.69 | 10.40 | 10.57 | 813,705 | -0.13(-1.18%) |
Apr 16, 2010 | 10.75 | 10.75 | 10.53 | 10.69 | 1,024,764 | -0.05(-0.43%) |
Apr 15, 2010 | 10.38 | 11.00 | 10.38 | 10.74 | 2,456,014 | +0.39(+3.76%) |
Apr 14, 2010 | 10.02 | 10.36 | 9.982 | 10.35 | 3,188,403 | +0.40(+3.99%) |
Apr 13, 2010 | 9.979 | 10.03 | 9.861 | 9.953 | 929,308 | -0.05(-0.49%) |
Apr 12, 2010 | 10.01 | 10.14 | 9.961 | 10.00 | 1,044,290 | -0.01(-0.14%) |
Apr 09, 2010 | 10.02 | 10.04 | 9.927 | 10.02 | 1,065,872 | -0.04(-0.40%) |
Apr 08, 2010 | 9.930 | 10.07 | 9.846 | 10.06 | 1,080,389 | +0.07(+0.72%) |
Apr 07, 2010 | 9.901 | 9.987 | 9.751 | 9.985 | 1,350,888 | +0.08(+0.81%) |
Apr 06, 2010 | 9.731 | 10.04 | 9.653 | 9.904 | 1,810,861 | +0.18(+1.87%) |
Apr 05, 2010 | 9.575 | 9.722 | 9.483 | 9.722 | 723,463 | +0.19(+1.96%) |
Apr 01, 2010 | 9.682 | 9.535 | 9.535 | 9.535 | 5,592,715 | -0.08(-0.87%) |
Mar 31, 2010 | 9.590 | 9.743 | 9.472 | 9.619 | 1,138,569 | -0.01(-0.06%) |
Mar 30, 2010 | 9.550 | 9.633 | 9.483 | 9.624 | 579,561 | +0.11(+1.18%) |
Mar 29, 2010 | 9.581 | 9.682 | 9.463 | 9.512 | 538,412 | -0.02(-0.21%) |
Mar 26, 2010 | 9.547 | 9.639 | 9.394 | 9.532 | 770,250 | -0.01(-0.15%) |
Mar 25, 2010 | 9.630 | 9.774 | 9.535 | 9.547 | 626,820 | -0.01(-0.15%) |
Mar 24, 2010 | 9.671 | 9.702 | 9.541 | 9.561 | 639,668 | -0.12(-1.19%) |
Mar 23, 2010 | 9.688 | 9.750 | 9.633 | 9.676 | 876,366 | +0.02(+0.21%) |
Mar 22, 2010 | 9.529 | 9.722 | 9.478 | 9.656 | 852,511 | +0.05(+0.57%) |
Mar 19, 2010 | 9.740 | 9.743 | 9.552 | 9.601 | 1,174,366 | -0.10(-0.98%) |
Mar 18, 2010 | 9.748 | 9.794 | 9.581 | 9.696 | 1,483,050 | -0.10(-1.00%) |
Mar 17, 2010 | 9.947 | 9.967 | 9.740 | 9.794 | 1,150,635 | -0.14(-1.36%) |
Mar 16, 2010 | 9.650 | 9.938 | 9.650 | 9.930 | 1,104,935 | +0.28(+2.90%) |
Mar 15, 2010 | 9.624 | 9.708 | 9.515 | 9.650 | 822,085 | -0.01(-0.06%) |
Mar 12, 2010 | 9.714 | 9.731 | 9.440 | 9.656 | 1,167,024 | -0.01(-0.12%) |
Mar 11, 2010 | 9.547 | 9.725 | 9.538 | 9.668 | 750,828 | +0.07(+0.69%) |
Mar 10, 2010 | 9.575 | 9.875 | 9.429 | 9.601 | 1,983,110 | +0.00(+0.03%) |
Mar 09, 2010 | 9.247 | 9.783 | 9.247 | 9.599 | 3,172,726 | +0.37(+3.99%) |
Mar 08, 2010 | 9.048 | 9.365 | 9.048 | 9.230 | 2,021,476 | +0.26(+2.89%) |
Mar 05, 2010 | 8.850 | 9.017 | 8.772 | 8.971 | 1,153,072 | +0.14(+1.57%) |
Mar 04, 2010 | 8.821 | 8.896 | 8.789 | 8.832 | 663,197 | +0.00(+0.03%) |
Mar 03, 2010 | 8.766 | 8.890 | 8.674 | 8.829 | 914,791 | +0.09(+1.06%) |
Mar 02, 2010 | 8.757 | 8.792 | 8.682 | 8.737 | 947,172 | -0.03(-0.39%) |
Mar 01, 2010 | 8.870 | 8.878 | 8.723 | 8.772 | 1,508,491 | -0.08(-0.94%) |
Feb 26, 2010 | 8.760 | 8.884 | 8.677 | 8.855 | 747,992 | +0.07(+0.85%) |
Feb 25, 2010 | 8.599 | 8.798 | 8.551 | 8.780 | 1,258,425 | +0.11(+1.30%) |
Feb 24, 2010 | 8.524 | 8.700 | 8.515 | 8.668 | 1,550,002 | +0.14(+1.69%) |
Feb 23, 2010 | 8.556 | 8.579 | 8.371 | 8.524 | 1,940,572 | -0.06(-0.74%) |
Feb 22, 2010 | 8.394 | 8.613 | 8.371 | 8.587 | 1,767,434 | +0.19(+2.26%) |
Feb 19, 2010 | 8.311 | 8.417 | 8.282 | 8.397 | 1,398,657 | +0.09(+1.11%) |
Feb 18, 2010 | 8.311 | 8.466 | 8.282 | 8.305 | 2,131,459 | -0.03(-0.35%) |
Feb 17, 2010 | 8.204 | 8.343 | 8.173 | 8.334 | 2,182,349 | +0.18(+2.15%) |
Feb 16, 2010 | 8.230 | 8.230 | 8.049 | 8.158 | 1,478,842 | -0.06(-0.70%) |
Feb 12, 2010 | 8.141 | 8.216 | 8.216 | 8.216 | 2,845,130 | +0.03(+0.42%) |
Feb 11, 2010 | 8.069 | 8.236 | 7.922 | 8.181 | 1,987,300 | +0.07(+0.85%) |
Feb 10, 2010 | 8.101 | 8.147 | 7.965 | 8.112 | 1,626,743 | -0.03(-0.42%) |
Feb 09, 2010 | 8.052 | 8.190 | 7.962 | 8.147 | 1,418,625 | +0.20(+2.50%) |
Feb 08, 2010 | 7.965 | 8.150 | 7.838 | 7.948 | 1,840,138 | -0.00(-0.04%) |
Feb 05, 2010 | 8.003 | 8.115 | 7.807 | 7.951 | 2,077,986 | -0.06(-0.76%) |
Feb 04, 2010 | 8.144 | 8.144 | 8.011 | 8.011 | 1,445,958 | -0.16(-1.97%) |
Feb 03, 2010 | 8.040 | 8.213 | 7.991 | 8.173 | 1,410,814 | +0.10(+1.21%) |
Feb 02, 2010 | 8.106 | 8.144 | 8.005 | 8.075 | 1,997,978 | -0.02(-0.28%) |