Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.800 | 9.900 | 9.500 | 9.640 | 212,210 | -0.16(-1.63%) |
Apr 29, 2010 | 9.280 | 9.800 | 9.186 | 9.800 | 190,202 | +0.57(+6.18%) |
Apr 28, 2010 | 9.260 | 9.330 | 9.150 | 9.230 | 178,637 | +0.01(+0.11%) |
Apr 27, 2010 | 9.350 | 9.450 | 9.210 | 9.220 | 156,374 | -0.16(-1.71%) |
Apr 26, 2010 | 9.630 | 9.650 | 9.290 | 9.380 | 189,770 | -0.23(-2.39%) |
Apr 23, 2010 | 9.950 | 9.950 | 9.600 | 9.610 | 186,597 | -0.24(-2.44%) |
Apr 22, 2010 | 9.600 | 9.860 | 9.518 | 9.850 | 156,949 | +0.14(+1.44%) |
Apr 21, 2010 | 9.580 | 9.750 | 9.350 | 9.710 | 296,097 | +0.11(+1.15%) |
Apr 20, 2010 | 9.320 | 9.600 | 9.320 | 9.600 | 187,598 | +0.28(+3.00%) |
Apr 19, 2010 | 9.210 | 9.340 | 8.920 | 9.320 | 545,258 | +0.10(+1.08%) |
Apr 16, 2010 | 9.500 | 9.510 | 9.200 | 9.220 | 263,270 | -0.28(-2.95%) |
Apr 15, 2010 | 9.600 | 9.700 | 9.460 | 9.500 | 110,409 | -0.14(-1.45%) |
Apr 14, 2010 | 9.490 | 9.720 | 9.490 | 9.640 | 135,906 | +0.19(+2.01%) |
Apr 13, 2010 | 9.380 | 9.510 | 9.260 | 9.450 | 136,528 | +0.01(+0.11%) |
Apr 12, 2010 | 9.350 | 9.460 | 9.240 | 9.440 | 170,759 | +0.13(+1.40%) |
Apr 09, 2010 | 9.500 | 9.640 | 9.250 | 9.310 | 175,076 | -0.16(-1.69%) |
Apr 08, 2010 | 9.650 | 9.710 | 9.450 | 9.470 | 123,341 | -0.17(-1.76%) |
Apr 07, 2010 | 9.880 | 10.11 | 9.530 | 9.640 | 279,871 | -0.29(-2.92%) |
Apr 06, 2010 | 10.17 | 10.20 | 9.880 | 9.930 | 492,124 | -0.22(-2.17%) |
Apr 05, 2010 | 10.07 | 10.23 | 9.950 | 10.15 | 648,532 | +0.15(+1.50%) |
Apr 01, 2010 | 10.36 | 10.00 | 10.00 | 10.00 | 439,400 | -0.32(-3.10%) |
Mar 31, 2010 | 10.93 | 10.93 | 10.23 | 10.32 | 294,473 | -0.68(-6.18%) |
Mar 30, 2010 | 10.85 | 11.15 | 10.68 | 11.00 | 198,044 | +0.17(+1.57%) |
Mar 29, 2010 | 10.65 | 10.90 | 10.65 | 10.83 | 164,741 | +0.22(+2.07%) |
Mar 26, 2010 | 10.32 | 10.62 | 10.32 | 10.61 | 250,425 | +0.31(+3.01%) |
Mar 25, 2010 | 10.48 | 10.70 | 10.29 | 10.30 | 130,968 | -0.14(-1.34%) |
Mar 24, 2010 | 10.31 | 10.48 | 10.31 | 10.44 | 159,161 | +0.04(+0.38%) |
Mar 23, 2010 | 10.22 | 10.42 | 10.14 | 10.40 | 102,209 | +0.18(+1.76%) |
Mar 22, 2010 | 10.03 | 10.36 | 10.03 | 10.22 | 137,996 | +0.14(+1.39%) |
Mar 19, 2010 | 10.40 | 10.40 | 10.08 | 10.08 | 326,924 | -0.27(-2.61%) |
Mar 18, 2010 | 10.28 | 10.40 | 10.18 | 10.35 | 110,968 | +0.04(+0.39%) |
Mar 17, 2010 | 10.28 | 10.48 | 10.23 | 10.31 | 168,191 | +0.02(+0.19%) |
Mar 16, 2010 | 10.35 | 10.37 | 10.25 | 10.29 | 252,287 | -0.06(-0.58%) |
Mar 15, 2010 | 10.28 | 10.39 | 10.24 | 10.35 | 225,172 | -0.04(-0.38%) |
Mar 12, 2010 | 10.80 | 10.80 | 10.26 | 10.39 | 307,291 | -0.39(-3.62%) |
Mar 11, 2010 | 10.86 | 10.96 | 10.72 | 10.78 | 153,588 | -0.17(-1.55%) |
Mar 10, 2010 | 10.85 | 11.00 | 10.82 | 10.95 | 164,122 | +0.07(+0.64%) |
Mar 09, 2010 | 10.90 | 10.99 | 10.41 | 10.88 | 209,233 | -0.07(-0.64%) |
Mar 08, 2010 | 10.83 | 10.99 | 10.70 | 10.95 | 106,034 | +0.17(+1.58%) |
Mar 05, 2010 | 10.64 | 10.83 | 10.55 | 10.78 | 210,257 | +0.16(+1.51%) |
Mar 04, 2010 | 10.53 | 10.75 | 10.45 | 10.62 | 133,106 | +0.14(+1.34%) |
Mar 03, 2010 | 10.55 | 10.68 | 10.22 | 10.48 | 198,792 | -0.02(-0.19%) |
Mar 02, 2010 | 10.15 | 10.57 | 10.05 | 10.50 | 195,871 | +0.34(+3.35%) |
Mar 01, 2010 | 10.18 | 10.41 | 10.12 | 10.16 | 156,835 | +0.05(+0.49%) |
Feb 26, 2010 | 10.15 | 10.27 | 10.02 | 10.11 | 220,090 | +0.00(+0.00%) |
Feb 25, 2010 | 9.860 | 10.17 | 9.860 | 10.11 | 455,629 | +0.12(+1.20%) |
Feb 24, 2010 | 10.03 | 10.13 | 9.960 | 9.990 | 264,428 | -0.04(-0.40%) |
Feb 23, 2010 | 10.01 | 10.05 | 9.820 | 10.03 | 301,650 | +0.01(+0.10%) |
Feb 22, 2010 | 10.01 | 10.10 | 9.800 | 10.02 | 221,657 | +0.07(+0.70%) |
Feb 19, 2010 | 10.00 | 10.11 | 9.720 | 9.950 | 232,146 | -0.04(-0.40%) |
Feb 18, 2010 | 9.820 | 10.11 | 9.800 | 9.990 | 327,569 | +0.13(+1.32%) |
Feb 17, 2010 | 9.850 | 9.940 | 9.590 | 9.860 | 186,216 | +0.05(+0.51%) |
Feb 16, 2010 | 9.580 | 9.895 | 9.500 | 9.810 | 197,197 | +0.15(+1.55%) |
Feb 12, 2010 | 9.490 | 9.660 | 9.660 | 9.660 | 283,300 | +0.07(+0.73%) |
Feb 11, 2010 | 9.460 | 9.730 | 9.460 | 9.590 | 337,135 | +0.07(+0.74%) |
Feb 10, 2010 | 9.350 | 9.690 | 9.190 | 9.520 | 422,099 | +0.18(+1.93%) |
Feb 09, 2010 | 8.970 | 9.350 | 8.910 | 9.340 | 508,749 | +0.48(+5.42%) |
Feb 08, 2010 | 8.400 | 8.920 | 8.291 | 8.860 | 516,853 | +0.43(+5.10%) |
Feb 05, 2010 | 8.310 | 8.450 | 8.200 | 8.430 | 207,361 | +0.16(+1.93%) |
Feb 04, 2010 | 8.000 | 8.440 | 7.950 | 8.270 | 1,248,501 | +0.26(+3.25%) |
Feb 03, 2010 | 7.980 | 8.080 | 7.870 | 8.010 | 240,619 | -0.02(-0.25%) |
Feb 02, 2010 | 7.920 | 8.090 | 7.900 | 8.030 | 251,454 | +0.10(+1.26%) |