Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.04 | 10.13 | 9.898 | 9.936 | 1,757,188 | -0.05(-0.52%) |
Apr 29, 2010 | 10.34 | 10.37 | 9.870 | 9.988 | 2,151,262 | -0.01(-0.09%) |
Apr 28, 2010 | 10.00 | 10.09 | 9.875 | 9.997 | 861,049 | +0.03(+0.28%) |
Apr 27, 2010 | 10.08 | 10.23 | 9.927 | 9.969 | 1,266,795 | -0.20(-1.99%) |
Apr 26, 2010 | 10.06 | 10.25 | 9.988 | 10.17 | 1,558,710 | +0.07(+0.70%) |
Apr 23, 2010 | 9.903 | 10.10 | 9.832 | 10.10 | 915,486 | +0.19(+1.95%) |
Apr 22, 2010 | 9.705 | 9.908 | 9.625 | 9.908 | 1,338,974 | +0.12(+1.20%) |
Apr 21, 2010 | 9.823 | 9.879 | 9.653 | 9.790 | 1,450,503 | -0.03(-0.29%) |
Apr 20, 2010 | 9.752 | 9.842 | 9.677 | 9.818 | 790,055 | +0.11(+1.17%) |
Apr 19, 2010 | 9.644 | 9.738 | 9.554 | 9.705 | 678,236 | +0.07(+0.73%) |
Apr 16, 2010 | 9.724 | 9.795 | 9.578 | 9.634 | 557,636 | -0.13(-1.30%) |
Apr 15, 2010 | 9.634 | 9.813 | 9.611 | 9.762 | 971,253 | +0.09(+0.93%) |
Apr 14, 2010 | 9.601 | 9.677 | 9.512 | 9.672 | 759,318 | +0.08(+0.89%) |
Apr 13, 2010 | 9.620 | 9.648 | 9.389 | 9.587 | 1,098,921 | -0.04(-0.39%) |
Apr 12, 2010 | 9.568 | 9.667 | 9.474 | 9.625 | 1,102,884 | +0.10(+1.09%) |
Apr 09, 2010 | 9.460 | 9.526 | 9.375 | 9.521 | 1,162,756 | +0.03(+0.35%) |
Apr 08, 2010 | 9.502 | 9.535 | 9.356 | 9.488 | 1,194,662 | -0.02(-0.20%) |
Apr 07, 2010 | 9.531 | 9.598 | 9.446 | 9.507 | 1,391,307 | +0.00(+0.05%) |
Apr 06, 2010 | 9.469 | 9.559 | 9.436 | 9.502 | 1,357,508 | -0.03(-0.30%) |
Apr 05, 2010 | 9.597 | 9.597 | 9.441 | 9.531 | 1,019,396 | -0.06(-0.64%) |
Apr 01, 2010 | 9.630 | 9.592 | 9.592 | 9.592 | 3,442,087 | +0.02(+0.20%) |
Mar 31, 2010 | 9.526 | 9.667 | 9.483 | 9.573 | 1,345,408 | +0.05(+0.54%) |
Mar 30, 2010 | 9.413 | 9.568 | 9.413 | 9.521 | 1,074,305 | +0.08(+0.80%) |
Mar 29, 2010 | 9.271 | 9.450 | 9.214 | 9.446 | 1,192,764 | +0.19(+2.09%) |
Mar 26, 2010 | 9.365 | 9.408 | 9.215 | 9.252 | 1,750,765 | -0.11(-1.16%) |
Mar 25, 2010 | 9.597 | 9.639 | 9.342 | 9.361 | 1,579,017 | -0.16(-1.68%) |
Mar 24, 2010 | 9.611 | 9.648 | 9.464 | 9.521 | 925,642 | -0.14(-1.42%) |
Mar 23, 2010 | 9.630 | 9.724 | 9.474 | 9.658 | 1,962,104 | +0.06(+0.59%) |
Mar 22, 2010 | 9.431 | 9.648 | 9.394 | 9.601 | 1,530,539 | +0.12(+1.29%) |
Mar 19, 2010 | 9.634 | 9.634 | 9.361 | 9.479 | 2,965,702 | -0.12(-1.23%) |
Mar 18, 2010 | 9.611 | 9.663 | 9.554 | 9.597 | 1,202,304 | -0.02(-0.25%) |
Mar 17, 2010 | 9.785 | 9.809 | 9.606 | 9.620 | 1,469,511 | -0.12(-1.21%) |
Mar 16, 2010 | 9.705 | 9.804 | 9.634 | 9.738 | 1,199,111 | +0.02(+0.24%) |
Mar 15, 2010 | 9.700 | 9.854 | 9.634 | 9.714 | 994,621 | -0.05(-0.53%) |
Mar 12, 2010 | 9.785 | 9.823 | 9.658 | 9.766 | 1,344,449 | -0.02(-0.24%) |
Mar 11, 2010 | 9.634 | 9.790 | 9.606 | 9.790 | 1,460,734 | +0.10(+1.02%) |
Mar 10, 2010 | 9.672 | 9.696 | 9.540 | 9.691 | 2,684,529 | -0.01(-0.15%) |
Mar 09, 2010 | 9.526 | 9.785 | 9.483 | 9.705 | 1,476,711 | +0.17(+1.83%) |
Mar 08, 2010 | 9.464 | 9.611 | 9.431 | 9.531 | 1,177,318 | +0.02(+0.25%) |
Mar 05, 2010 | 9.441 | 9.521 | 9.408 | 9.507 | 1,392,915 | +0.13(+1.36%) |
Mar 04, 2010 | 9.384 | 9.521 | 9.356 | 9.380 | 1,468,882 | -0.00(-0.05%) |
Mar 03, 2010 | 9.347 | 9.469 | 9.215 | 9.384 | 1,116,969 | +0.07(+0.76%) |
Mar 02, 2010 | 9.111 | 9.342 | 9.061 | 9.314 | 1,193,686 | +0.18(+1.96%) |
Mar 01, 2010 | 9.040 | 9.196 | 9.007 | 9.134 | 1,988,965 | +0.10(+1.15%) |
Feb 26, 2010 | 8.988 | 9.101 | 8.894 | 9.031 | 2,325,938 | +0.10(+1.11%) |
Feb 25, 2010 | 8.870 | 8.955 | 8.752 | 8.932 | 1,411,014 | +0.00(+0.00%) |
Feb 24, 2010 | 8.776 | 8.950 | 8.719 | 8.932 | 894,266 | +0.18(+2.05%) |
Feb 23, 2010 | 8.809 | 8.917 | 8.734 | 8.752 | 745,757 | -0.09(-1.01%) |
Feb 22, 2010 | 8.917 | 9.026 | 8.828 | 8.842 | 611,647 | -0.03(-0.37%) |
Feb 19, 2010 | 8.908 | 8.936 | 8.833 | 8.875 | 742,423 | -0.03(-0.32%) |
Feb 18, 2010 | 8.913 | 8.950 | 8.875 | 8.903 | 862,358 | +0.02(+0.21%) |
Feb 17, 2010 | 8.861 | 8.969 | 8.861 | 8.884 | 885,200 | +0.01(+0.11%) |
Feb 16, 2010 | 8.903 | 8.965 | 8.842 | 8.875 | 827,426 | -0.00(-0.05%) |
Feb 12, 2010 | 8.682 | 8.880 | 8.880 | 8.880 | 2,619,311 | +0.12(+1.35%) |
Feb 11, 2010 | 8.691 | 8.767 | 8.625 | 8.762 | 676,029 | +0.04(+0.43%) |
Feb 10, 2010 | 8.658 | 8.741 | 8.559 | 8.724 | 912,004 | +0.03(+0.38%) |
Feb 09, 2010 | 8.658 | 8.767 | 8.564 | 8.691 | 487,564 | +0.13(+1.54%) |
Feb 08, 2010 | 8.630 | 8.752 | 8.559 | 8.559 | 676,323 | -0.10(-1.20%) |
Feb 05, 2010 | 8.602 | 8.663 | 8.507 | 8.663 | 926,721 | +0.02(+0.27%) |
Feb 04, 2010 | 8.724 | 8.785 | 8.498 | 8.639 | 1,496,731 | -0.13(-1.51%) |
Feb 03, 2010 | 8.903 | 8.941 | 8.710 | 8.771 | 1,586,114 | -0.14(-1.59%) |
Feb 02, 2010 | 8.767 | 9.035 | 8.696 | 8.913 | 1,650,005 | +0.12(+1.34%) |