Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.86 | 10.87 | 10.71 | 10.72 | 69,972 | -0.16(-1.49%) |
Apr 29, 2010 | 10.84 | 10.90 | 10.84 | 10.88 | 57,040 | +0.15(+1.42%) |
Apr 28, 2010 | 10.73 | 10.75 | 10.67 | 10.73 | 141,385 | +0.05(+0.51%) |
Apr 27, 2010 | 10.90 | 10.91 | 10.67 | 10.68 | 112,308 | -0.25(-2.30%) |
Apr 26, 2010 | 10.97 | 10.99 | 10.93 | 10.93 | 61,568 | -0.02(-0.22%) |
Apr 23, 2010 | 10.88 | 10.95 | 10.88 | 10.95 | 49,859 | +0.09(+0.85%) |
Apr 22, 2010 | 10.76 | 10.86 | 10.76 | 10.86 | 44,657 | +0.00(+0.03%) |
Apr 21, 2010 | 10.87 | 10.88 | 10.81 | 10.85 | 33,227 | -0.02(-0.19%) |
Apr 20, 2010 | 10.81 | 10.87 | 10.81 | 10.87 | 18,828 | +0.12(+1.08%) |
Apr 19, 2010 | 10.71 | 10.77 | 10.68 | 10.76 | 27,968 | +0.03(+0.29%) |
Apr 16, 2010 | 10.90 | 10.90 | 10.70 | 10.73 | 94,340 | -0.17(-1.54%) |
Apr 15, 2010 | 10.90 | 10.92 | 10.89 | 10.90 | 24,585 | +0.01(+0.11%) |
Apr 14, 2010 | 10.83 | 10.88 | 10.83 | 10.88 | 61,874 | +0.10(+0.93%) |
Apr 13, 2010 | 10.78 | 10.79 | 10.73 | 10.78 | 65,216 | +0.00(+0.00%) |
Apr 12, 2010 | 10.76 | 10.80 | 10.76 | 10.78 | 33,025 | +0.03(+0.23%) |
Apr 09, 2010 | 10.71 | 10.76 | 10.70 | 10.76 | 67,610 | +0.08(+0.72%) |
Apr 08, 2010 | 10.61 | 10.69 | 10.61 | 10.68 | 104,759 | +0.06(+0.55%) |
Apr 07, 2010 | 10.68 | 10.70 | 10.62 | 10.62 | 88,153 | -0.09(-0.83%) |
Apr 06, 2010 | 10.67 | 10.73 | 10.66 | 10.71 | 16,652 | +0.02(+0.20%) |
Apr 05, 2010 | 10.62 | 10.69 | 10.62 | 10.69 | 47,449 | +0.13(+1.26%) |
Apr 01, 2010 | 10.59 | 10.56 | 10.56 | 10.56 | 21,243 | +0.02(+0.15%) |
Mar 31, 2010 | 10.53 | 10.58 | 10.50 | 10.54 | 45,247 | -0.01(-0.08%) |
Mar 30, 2010 | 10.55 | 10.56 | 10.55 | 10.55 | 30,341 | +0.01(+0.08%) |
Mar 29, 2010 | 10.55 | 10.56 | 10.54 | 10.54 | 47,646 | +0.06(+0.57%) |
Mar 26, 2010 | 10.55 | 10.55 | 10.48 | 10.48 | 8,238 | -0.09(-0.88%) |
Mar 25, 2010 | 10.58 | 10.63 | 10.57 | 10.58 | 39,740 | +0.05(+0.51%) |
Mar 24, 2010 | 10.51 | 10.56 | 10.51 | 10.52 | 36,569 | -0.03(-0.24%) |
Mar 23, 2010 | 10.49 | 10.55 | 10.49 | 10.55 | 13,212 | +0.06(+0.54%) |
Mar 22, 2010 | 10.45 | 10.51 | 10.45 | 10.49 | 19,533 | +0.05(+0.47%) |
Mar 19, 2010 | 10.53 | 10.53 | 10.42 | 10.44 | 8,030 | -0.04(-0.41%) |
Mar 18, 2010 | 10.48 | 10.48 | 10.48 | 10.48 | 6,615 | -0.03(-0.26%) |
Mar 17, 2010 | 10.51 | 10.53 | 10.50 | 10.51 | 19,524 | +0.11(+1.06%) |
Mar 16, 2010 | 10.39 | 10.41 | 10.39 | 10.40 | 10,833 | +0.05(+0.45%) |
Mar 15, 2010 | 10.30 | 10.36 | 10.30 | 10.36 | 4,243 | +0.01(+0.06%) |
Mar 12, 2010 | 10.34 | 10.36 | 10.34 | 10.35 | 11,712 | +0.02(+0.20%) |
Mar 11, 2010 | 10.29 | 10.33 | 10.29 | 10.33 | 19,508 | +0.01(+0.11%) |
Mar 10, 2010 | 10.32 | 10.32 | 10.28 | 10.32 | 22,654 | +0.07(+0.66%) |
Mar 09, 2010 | 10.24 | 10.31 | 10.24 | 10.25 | 25,468 | -0.01(-0.05%) |
Mar 08, 2010 | 10.25 | 10.26 | 10.24 | 10.26 | 31,709 | +0.04(+0.36%) |
Mar 05, 2010 | 10.21 | 10.22 | 10.21 | 10.22 | 6,131 | +0.10(+1.01%) |
Mar 04, 2010 | 10.12 | 10.12 | 10.12 | 10.12 | 1,040 | +0.04(+0.42%) |
Mar 03, 2010 | 10.13 | 10.13 | 10.07 | 10.07 | 2,600 | -0.03(-0.28%) |
Mar 02, 2010 | 10.10 | 10.11 | 10.10 | 10.10 | 5,897 | +0.08(+0.84%) |
Mar 01, 2010 | 9.966 | 10.02 | 9.966 | 10.02 | 7,073 | +0.11(+1.09%) |
Feb 26, 2010 | 9.902 | 9.910 | 9.889 | 9.910 | 4,680 | -0.01(-0.08%) |
Feb 25, 2010 | 9.779 | 9.918 | 9.779 | 9.918 | 6,761 | +0.01(+0.08%) |
Feb 24, 2010 | 9.904 | 9.937 | 9.896 | 9.910 | 7,832 | +0.05(+0.56%) |
Feb 23, 2010 | 9.946 | 9.946 | 9.825 | 9.855 | 15,930 | -0.11(-1.09%) |
Feb 22, 2010 | 10.01 | 10.01 | 9.954 | 9.963 | 4,165 | -0.01(-0.06%) |
Feb 19, 2010 | 9.912 | 9.998 | 9.902 | 9.970 | 8,524 | +0.05(+0.55%) |
Feb 18, 2010 | 9.885 | 9.915 | 9.882 | 9.915 | 27,678 | +0.03(+0.29%) |
Feb 17, 2010 | 9.875 | 9.887 | 9.869 | 9.886 | 5,892 | +0.11(+1.11%) |
Feb 16, 2010 | 9.768 | 9.791 | 9.735 | 9.777 | 5,154 | +0.12(+1.25%) |
Feb 12, 2010 | 9.581 | 9.656 | 9.656 | 9.656 | 47,327 | -0.02(-0.22%) |
Feb 11, 2010 | 9.531 | 9.678 | 9.531 | 9.678 | 20,116 | +0.08(+0.87%) |
Feb 10, 2010 | 9.568 | 9.620 | 9.520 | 9.595 | 19,035 | -0.02(-0.26%) |
Feb 09, 2010 | 9.581 | 9.620 | 9.573 | 9.620 | 16,096 | +0.09(+0.97%) |
Feb 08, 2010 | 9.547 | 9.594 | 9.523 | 9.527 | 10,276 | +0.12(+1.29%) |
Feb 05, 2010 | 9.545 | 9.545 | 9.406 | 9.406 | 10,079 | -0.20(-2.08%) |
Feb 04, 2010 | 9.739 | 9.739 | 9.581 | 9.606 | 12,918 | -0.24(-2.44%) |
Feb 03, 2010 | 9.833 | 9.871 | 9.827 | 9.846 | 7,816 | -0.01(-0.15%) |
Feb 02, 2010 | 9.762 | 9.861 | 9.758 | 9.861 | 4,160 | +0.12(+1.20%) |