Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.68 | 11.73 | 10.92 | 10.94 | 3,883,592 | -0.69(-5.94%) |
Apr 29, 2010 | 11.48 | 11.69 | 11.40 | 11.63 | 2,201,450 | +0.28(+2.45%) |
Apr 28, 2010 | 11.46 | 11.58 | 11.18 | 11.35 | 3,000,527 | +0.01(+0.06%) |
Apr 27, 2010 | 11.89 | 11.93 | 11.33 | 11.35 | 3,911,296 | -0.59(-4.96%) |
Apr 26, 2010 | 11.65 | 11.95 | 11.65 | 11.94 | 2,965,057 | +0.19(+1.64%) |
Apr 23, 2010 | 11.75 | 11.83 | 11.60 | 11.75 | 2,408,395 | -0.01(-0.12%) |
Apr 22, 2010 | 11.28 | 11.79 | 11.23 | 11.76 | 3,723,844 | +0.41(+3.58%) |
Apr 21, 2010 | 11.20 | 11.43 | 11.07 | 11.35 | 2,540,436 | +0.14(+1.27%) |
Apr 20, 2010 | 11.15 | 11.28 | 11.08 | 11.21 | 2,147,186 | +0.14(+1.22%) |
Apr 19, 2010 | 11.16 | 11.28 | 10.91 | 11.08 | 4,228,932 | -0.17(-1.52%) |
Apr 16, 2010 | 11.32 | 11.40 | 11.14 | 11.25 | 4,763,661 | -0.14(-1.19%) |
Apr 15, 2010 | 11.37 | 11.45 | 11.23 | 11.38 | 4,241,258 | +0.21(+1.91%) |
Apr 14, 2010 | 11.01 | 11.21 | 10.85 | 11.17 | 4,538,689 | +0.28(+2.55%) |
Apr 13, 2010 | 10.74 | 10.92 | 10.66 | 10.89 | 2,665,840 | +0.13(+1.18%) |
Apr 12, 2010 | 10.80 | 10.80 | 10.62 | 10.76 | 2,878,633 | -0.04(-0.33%) |
Apr 09, 2010 | 10.82 | 10.86 | 10.58 | 10.80 | 3,601,746 | +0.03(+0.26%) |
Apr 08, 2010 | 10.76 | 10.81 | 10.59 | 10.77 | 3,631,560 | -0.03(-0.26%) |
Apr 07, 2010 | 10.91 | 11.03 | 10.73 | 10.80 | 3,439,199 | -0.18(-1.67%) |
Apr 06, 2010 | 10.83 | 11.02 | 10.77 | 10.98 | 3,859,069 | +0.08(+0.78%) |
Apr 05, 2010 | 10.93 | 11.01 | 10.82 | 10.90 | 4,012,987 | +0.02(+0.19%) |
Apr 01, 2010 | 10.94 | 10.88 | 10.88 | 10.88 | 6,405,007 | +0.26(+2.46%) |
Mar 31, 2010 | 10.59 | 10.70 | 10.57 | 10.62 | 3,377,883 | +0.00(+0.00%) |
Mar 30, 2010 | 10.76 | 10.86 | 10.61 | 10.62 | 4,417,695 | -0.07(-0.66%) |
Mar 29, 2010 | 10.69 | 10.86 | 10.67 | 10.69 | 3,581,498 | +0.06(+0.53%) |
Mar 26, 2010 | 10.64 | 10.91 | 10.55 | 10.63 | 6,346,020 | +0.25(+2.38%) |
Mar 25, 2010 | 10.55 | 10.57 | 10.36 | 10.38 | 3,090,909 | -0.11(-1.08%) |
Mar 24, 2010 | 10.64 | 10.64 | 10.38 | 10.50 | 2,681,131 | -0.16(-1.52%) |
Mar 23, 2010 | 10.60 | 10.68 | 10.40 | 10.66 | 2,890,218 | +0.08(+0.73%) |
Mar 22, 2010 | 10.21 | 10.67 | 10.16 | 10.58 | 3,424,204 | +0.28(+2.74%) |
Mar 19, 2010 | 10.34 | 10.44 | 10.12 | 10.30 | 5,540,081 | +0.00(+0.00%) |
Mar 18, 2010 | 10.37 | 10.45 | 10.24 | 10.30 | 2,388,062 | -0.06(-0.55%) |
Mar 17, 2010 | 10.44 | 10.55 | 10.33 | 10.36 | 3,005,287 | -0.02(-0.20%) |
Mar 16, 2010 | 10.19 | 10.43 | 10.15 | 10.38 | 3,309,643 | +0.18(+1.73%) |
Mar 15, 2010 | 10.09 | 10.20 | 10.08 | 10.20 | 6,159,836 | -0.07(-0.69%) |
Mar 12, 2010 | 9.896 | 10.29 | 9.847 | 10.27 | 6,549,650 | +0.42(+4.30%) |
Mar 11, 2010 | 9.494 | 9.868 | 9.325 | 9.847 | 5,603,945 | +0.32(+3.41%) |
Mar 10, 2010 | 9.572 | 9.670 | 9.508 | 9.522 | 6,371,795 | -0.04(-0.37%) |
Mar 09, 2010 | 9.762 | 9.925 | 9.557 | 9.557 | 5,712,141 | -0.26(-2.68%) |
Mar 08, 2010 | 10.05 | 10.14 | 9.805 | 9.820 | 6,028,443 | -0.23(-2.30%) |
Mar 05, 2010 | 9.713 | 10.12 | 9.635 | 10.05 | 6,097,493 | +0.40(+4.09%) |
Mar 04, 2010 | 9.508 | 10.28 | 9.388 | 9.656 | 15,893,986 | +0.47(+5.15%) |
Mar 03, 2010 | 9.353 | 9.388 | 9.070 | 9.183 | 4,822,831 | -0.14(-1.51%) |
Mar 02, 2010 | 9.522 | 9.536 | 9.282 | 9.325 | 5,398,280 | -0.17(-1.78%) |
Mar 01, 2010 | 9.197 | 9.501 | 9.056 | 9.494 | 3,992,141 | +0.34(+3.70%) |
Feb 26, 2010 | 9.035 | 9.212 | 9.000 | 9.155 | 4,116,101 | +0.14(+1.57%) |
Feb 25, 2010 | 8.979 | 9.042 | 8.887 | 9.014 | 4,914,508 | -0.08(-0.85%) |
Feb 24, 2010 | 9.212 | 9.212 | 8.823 | 9.092 | 5,852,806 | -0.12(-1.30%) |
Feb 23, 2010 | 9.205 | 9.296 | 8.979 | 9.212 | 3,425,962 | +0.01(+0.08%) |
Feb 22, 2010 | 9.070 | 9.268 | 9.063 | 9.205 | 3,070,972 | +0.16(+1.72%) |
Feb 19, 2010 | 9.000 | 9.155 | 8.943 | 9.049 | 2,725,143 | +0.06(+0.71%) |
Feb 18, 2010 | 8.852 | 9.049 | 8.837 | 8.986 | 3,266,865 | +0.15(+1.68%) |
Feb 17, 2010 | 8.477 | 8.965 | 8.477 | 8.837 | 4,289,608 | +0.32(+3.81%) |
Feb 16, 2010 | 8.329 | 8.513 | 8.308 | 8.513 | 1,448,396 | +0.23(+2.73%) |
Feb 12, 2010 | 8.238 | 8.287 | 8.287 | 8.287 | 2,123,905 | -0.06(-0.68%) |
Feb 11, 2010 | 8.195 | 8.343 | 8.125 | 8.343 | 1,440,581 | +0.15(+1.81%) |
Feb 10, 2010 | 8.202 | 8.273 | 8.117 | 8.195 | 1,625,229 | -0.04(-0.51%) |
Feb 09, 2010 | 8.350 | 8.372 | 8.195 | 8.238 | 3,920,115 | +0.08(+0.95%) |
Feb 08, 2010 | 8.216 | 8.315 | 8.125 | 8.160 | 2,481,414 | -0.04(-0.43%) |
Feb 05, 2010 | 8.245 | 8.280 | 8.005 | 8.195 | 4,495,051 | -0.03(-0.34%) |
Feb 04, 2010 | 8.315 | 8.477 | 8.216 | 8.223 | 4,426,378 | -0.22(-2.59%) |
Feb 03, 2010 | 8.407 | 8.485 | 8.259 | 8.442 | 4,449,571 | +0.01(+0.17%) |
Feb 02, 2010 | 8.287 | 8.449 | 8.259 | 8.428 | 2,641,312 | +0.42(+5.29%) |