Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.17 | 11.27 | 10.74 | 10.75 | 1,382,358 | -0.41(-3.70%) |
Apr 29, 2010 | 10.89 | 11.19 | 10.82 | 11.16 | 2,020,047 | +0.34(+3.13%) |
Apr 28, 2010 | 11.02 | 11.02 | 10.74 | 10.82 | 2,045,614 | -0.07(-0.67%) |
Apr 27, 2010 | 11.20 | 11.28 | 10.87 | 10.89 | 1,497,233 | -0.34(-3.01%) |
Apr 26, 2010 | 11.16 | 11.31 | 11.14 | 11.23 | 1,137,366 | +0.07(+0.66%) |
Apr 23, 2010 | 10.97 | 11.26 | 10.88 | 11.16 | 2,272,796 | +0.17(+1.54%) |
Apr 22, 2010 | 10.72 | 11.03 | 10.67 | 10.99 | 2,582,445 | +0.18(+1.66%) |
Apr 21, 2010 | 10.69 | 10.85 | 10.64 | 10.81 | 3,439,961 | +0.10(+0.96%) |
Apr 20, 2010 | 10.74 | 10.78 | 10.54 | 10.71 | 3,487,354 | -0.01(-0.05%) |
Apr 19, 2010 | 10.69 | 10.87 | 10.60 | 10.71 | 2,467,306 | +0.00(+0.00%) |
Apr 16, 2010 | 10.90 | 10.95 | 10.67 | 10.71 | 2,275,093 | -0.20(-1.81%) |
Apr 15, 2010 | 11.16 | 11.20 | 10.89 | 10.91 | 1,486,349 | -0.31(-2.74%) |
Apr 14, 2010 | 11.36 | 11.39 | 11.18 | 11.22 | 2,910,848 | -0.09(-0.77%) |
Apr 13, 2010 | 10.97 | 11.37 | 10.95 | 11.30 | 2,374,340 | +0.32(+2.89%) |
Apr 12, 2010 | 11.15 | 11.15 | 10.99 | 10.99 | 1,808,616 | -0.10(-0.92%) |
Apr 09, 2010 | 11.07 | 11.14 | 10.90 | 11.09 | 3,236,498 | +0.05(+0.46%) |
Apr 08, 2010 | 11.05 | 11.17 | 10.98 | 11.04 | 1,464,157 | +0.00(+0.02%) |
Apr 07, 2010 | 11.31 | 11.40 | 10.98 | 11.04 | 1,929,059 | -0.34(-2.97%) |
Apr 06, 2010 | 11.25 | 11.42 | 11.16 | 11.37 | 1,469,270 | +0.17(+1.51%) |
Apr 05, 2010 | 11.15 | 11.29 | 11.09 | 11.20 | 1,389,610 | +0.08(+0.69%) |
Apr 01, 2010 | 11.15 | 11.13 | 11.13 | 11.13 | 3,415,019 | +0.08(+0.72%) |
Mar 31, 2010 | 11.01 | 11.14 | 10.97 | 11.05 | 1,846,403 | +0.03(+0.23%) |
Mar 30, 2010 | 11.10 | 11.12 | 10.94 | 11.02 | 2,448,137 | -0.06(-0.53%) |
Mar 29, 2010 | 11.08 | 11.14 | 10.96 | 11.08 | 1,168,165 | +0.00(+0.02%) |
Mar 26, 2010 | 11.32 | 11.32 | 11.04 | 11.08 | 2,164,462 | -0.20(-1.81%) |
Mar 25, 2010 | 11.43 | 11.53 | 11.26 | 11.28 | 1,832,570 | -0.03(-0.25%) |
Mar 24, 2010 | 11.46 | 11.50 | 11.28 | 11.31 | 1,484,880 | -0.16(-1.43%) |
Mar 23, 2010 | 11.44 | 11.59 | 11.37 | 11.48 | 1,882,295 | +0.07(+0.65%) |
Mar 22, 2010 | 10.92 | 11.45 | 10.89 | 11.40 | 1,887,397 | +0.44(+4.04%) |
Mar 19, 2010 | 11.42 | 11.42 | 10.95 | 10.96 | 3,083,701 | -0.42(-3.69%) |
Mar 18, 2010 | 11.21 | 11.39 | 11.18 | 11.38 | 1,503,733 | +0.15(+1.34%) |
Mar 17, 2010 | 11.26 | 11.32 | 11.17 | 11.23 | 1,681,047 | -0.04(-0.34%) |
Mar 16, 2010 | 11.08 | 11.28 | 10.98 | 11.27 | 3,099,510 | +0.20(+1.80%) |
Mar 15, 2010 | 11.01 | 11.11 | 10.98 | 11.07 | 1,084,887 | +0.05(+0.44%) |
Mar 12, 2010 | 11.04 | 11.07 | 10.88 | 11.02 | 1,951,018 | -0.01(-0.07%) |
Mar 11, 2010 | 10.99 | 11.03 | 10.86 | 11.03 | 1,708,841 | +0.01(+0.07%) |
Mar 10, 2010 | 11.19 | 11.20 | 11.00 | 11.02 | 2,820,601 | -0.07(-0.60%) |
Mar 09, 2010 | 10.91 | 11.26 | 10.79 | 11.08 | 2,356,093 | +0.16(+1.45%) |
Mar 08, 2010 | 10.86 | 10.97 | 10.72 | 10.93 | 1,318,450 | +0.09(+0.85%) |
Mar 05, 2010 | 10.75 | 10.85 | 10.67 | 10.83 | 1,814,522 | +0.18(+1.66%) |
Mar 04, 2010 | 10.71 | 10.71 | 10.58 | 10.66 | 1,333,373 | +0.01(+0.05%) |
Mar 03, 2010 | 10.85 | 10.91 | 10.63 | 10.65 | 1,689,367 | -0.20(-1.89%) |
Mar 02, 2010 | 10.83 | 10.91 | 10.77 | 10.86 | 1,043,166 | +0.02(+0.19%) |
Mar 01, 2010 | 10.72 | 10.87 | 10.68 | 10.84 | 1,338,217 | +0.17(+1.58%) |
Feb 26, 2010 | 10.81 | 10.92 | 10.65 | 10.67 | 3,159,572 | -0.16(-1.49%) |
Feb 25, 2010 | 10.69 | 10.85 | 10.62 | 10.83 | 1,148,211 | -0.05(-0.45%) |
Feb 24, 2010 | 10.50 | 10.90 | 10.50 | 10.88 | 2,805,819 | +0.15(+1.43%) |
Feb 23, 2010 | 10.66 | 10.81 | 10.54 | 10.72 | 2,035,819 | +0.04(+0.41%) |
Feb 22, 2010 | 10.76 | 10.76 | 10.64 | 10.68 | 1,433,304 | -0.01(-0.07%) |
Feb 19, 2010 | 10.67 | 10.85 | 10.66 | 10.69 | 1,544,911 | -0.06(-0.52%) |
Feb 18, 2010 | 10.58 | 10.80 | 10.54 | 10.74 | 2,754,516 | +0.16(+1.48%) |
Feb 17, 2010 | 10.47 | 10.59 | 10.46 | 10.59 | 1,876,186 | +0.13(+1.25%) |
Feb 16, 2010 | 10.15 | 10.46 | 10.09 | 10.46 | 1,816,335 | +0.41(+4.05%) |
Feb 12, 2010 | 9.669 | 10.05 | 10.05 | 10.05 | 3,561,901 | +0.26(+2.67%) |
Feb 11, 2010 | 9.564 | 9.802 | 9.500 | 9.789 | 2,356,402 | +0.18(+1.92%) |
Feb 10, 2010 | 9.594 | 9.784 | 9.489 | 9.605 | 1,435,979 | -0.00(-0.03%) |
Feb 09, 2010 | 9.661 | 9.727 | 9.479 | 9.607 | 1,314,614 | +0.05(+0.48%) |
Feb 08, 2010 | 9.820 | 9.827 | 9.548 | 9.561 | 1,449,316 | -0.24(-2.48%) |
Feb 05, 2010 | 9.612 | 9.914 | 9.548 | 9.804 | 1,556,904 | +0.22(+2.30%) |
Feb 04, 2010 | 9.738 | 9.817 | 9.579 | 9.584 | 1,996,875 | -0.26(-2.63%) |
Feb 03, 2010 | 9.904 | 9.955 | 9.751 | 9.843 | 1,356,050 | -0.14(-1.36%) |
Feb 02, 2010 | 9.799 | 10.02 | 9.671 | 9.978 | 2,292,945 | +0.17(+1.75%) |