Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.42 | 10.42 | 9.787 | 9.958 | 28,057 | -0.30(-2.88%) |
Apr 29, 2010 | 10.10 | 10.33 | 10.07 | 10.25 | 17,812 | -0.16(-1.49%) |
Apr 28, 2010 | 10.45 | 10.48 | 10.29 | 10.41 | 4,008 | -0.04(-0.37%) |
Apr 27, 2010 | 10.32 | 10.56 | 10.21 | 10.45 | 15,240 | +0.24(+2.36%) |
Apr 26, 2010 | 9.834 | 10.34 | 9.834 | 10.21 | 29,580 | +0.78(+8.24%) |
Apr 23, 2010 | 9.453 | 9.473 | 9.360 | 9.430 | 12,447 | -0.02(-0.25%) |
Apr 22, 2010 | 9.523 | 9.608 | 9.321 | 9.453 | 7,065 | -0.09(-0.98%) |
Apr 21, 2010 | 9.779 | 9.779 | 9.546 | 9.546 | 5,042 | -0.24(-2.46%) |
Apr 20, 2010 | 9.748 | 9.826 | 9.501 | 9.787 | 6,707 | +0.04(+0.41%) |
Apr 19, 2010 | 9.741 | 9.747 | 9.391 | 9.747 | 11,251 | -0.04(-0.41%) |
Apr 16, 2010 | 9.911 | 9.927 | 9.686 | 9.787 | 5,522 | -0.16(-1.56%) |
Apr 15, 2010 | 9.950 | 9.950 | 9.772 | 9.943 | 6,565 | -0.13(-1.31%) |
Apr 14, 2010 | 9.865 | 10.12 | 9.853 | 10.07 | 20,519 | +0.48(+5.02%) |
Apr 13, 2010 | 9.981 | 9.981 | 9.539 | 9.593 | 40,280 | -0.36(-3.59%) |
Apr 12, 2010 | 10.06 | 10.16 | 9.896 | 9.950 | 19,500 | -0.20(-1.99%) |
Apr 09, 2010 | 10.16 | 10.16 | 10.07 | 10.15 | 10,651 | +0.07(+0.69%) |
Apr 08, 2010 | 10.21 | 10.21 | 9.803 | 10.08 | 27,794 | -0.16(-1.52%) |
Apr 07, 2010 | 10.64 | 10.64 | 10.22 | 10.24 | 49,254 | -0.63(-5.79%) |
Apr 06, 2010 | 10.92 | 10.92 | 10.51 | 10.87 | 30,146 | +0.06(+0.57%) |
Apr 05, 2010 | 10.80 | 11.01 | 10.72 | 10.80 | 48,112 | -0.07(-0.64%) |
Apr 01, 2010 | 11.61 | 10.87 | 10.87 | 10.87 | 63,983 | -0.26(-2.30%) |
Mar 31, 2010 | 11.13 | 11.24 | 11.13 | 11.13 | 62,974 | -0.04(-0.32%) |
Mar 30, 2010 | 11.36 | 11.44 | 11.06 | 11.17 | 41,607 | -0.14(-1.25%) |
Mar 29, 2010 | 11.16 | 11.48 | 11.08 | 11.31 | 79,597 | +0.25(+2.23%) |
Mar 26, 2010 | 11.04 | 11.34 | 10.99 | 11.06 | 52,727 | +0.14(+1.29%) |
Mar 25, 2010 | 11.19 | 11.19 | 10.75 | 10.92 | 36,961 | -0.23(-2.08%) |
Mar 24, 2010 | 10.84 | 11.27 | 10.84 | 11.15 | 14,343 | +0.44(+4.08%) |
Mar 23, 2010 | 10.22 | 10.81 | 10.22 | 10.72 | 36,741 | +0.61(+5.99%) |
Mar 22, 2010 | 9.623 | 10.39 | 9.616 | 10.11 | 58,062 | +0.70(+7.41%) |
Mar 19, 2010 | 9.694 | 9.821 | 8.961 | 9.412 | 46,510 | -0.20(-2.13%) |
Mar 18, 2010 | 9.933 | 9.933 | 9.616 | 9.616 | 13,034 | -0.25(-2.50%) |
Mar 17, 2010 | 9.680 | 9.863 | 9.616 | 9.863 | 6,837 | +0.18(+1.89%) |
Mar 16, 2010 | 9.405 | 9.680 | 9.321 | 9.680 | 18,238 | +0.71(+7.93%) |
Mar 15, 2010 | 9.088 | 9.158 | 8.968 | 8.968 | 6,053 | -0.03(-0.31%) |
Mar 12, 2010 | 8.947 | 8.996 | 8.915 | 8.996 | 2,143 | +0.06(+0.63%) |
Mar 11, 2010 | 9.018 | 9.018 | 8.877 | 8.940 | 1,362 | +0.00(+0.00%) |
Mar 10, 2010 | 8.940 | 8.947 | 8.828 | 8.940 | 1,490 | +0.12(+1.36%) |
Mar 09, 2010 | 8.877 | 8.877 | 8.820 | 8.820 | 3,358 | -0.06(-0.71%) |
Mar 08, 2010 | 9.010 | 9.081 | 8.884 | 8.884 | 13,088 | +0.01(+0.08%) |
Mar 05, 2010 | 8.820 | 8.877 | 8.820 | 8.877 | 9,367 | +0.16(+1.86%) |
Mar 04, 2010 | 8.700 | 8.715 | 8.700 | 8.715 | 851 | -0.09(-1.04%) |
Mar 03, 2010 | 8.806 | 8.806 | 8.731 | 8.806 | 10,184 | +0.11(+1.21%) |
Mar 02, 2010 | 8.700 | 8.736 | 8.623 | 8.700 | 6,844 | +0.05(+0.56%) |
Mar 01, 2010 | 8.687 | 8.732 | 8.644 | 8.652 | 15,296 | -0.01(-0.07%) |
Feb 26, 2010 | 8.603 | 8.722 | 8.595 | 8.658 | 10,181 | +0.03(+0.37%) |
Feb 25, 2010 | 8.729 | 8.729 | 8.531 | 8.627 | 1,277 | -0.03(-0.37%) |
Feb 24, 2010 | 8.729 | 8.729 | 8.595 | 8.658 | 15,943 | -0.07(-0.81%) |
Feb 23, 2010 | 8.672 | 8.912 | 8.598 | 8.729 | 10,059 | +0.06(+0.68%) |
Feb 22, 2010 | 8.595 | 8.729 | 8.524 | 8.669 | 20,407 | +0.26(+3.07%) |
Feb 19, 2010 | 8.264 | 8.454 | 8.264 | 8.412 | 780 | +0.03(+0.34%) |
Feb 18, 2010 | 8.179 | 8.383 | 8.179 | 8.383 | 5,337 | +0.00(+0.00%) |
Feb 17, 2010 | 8.207 | 8.383 | 8.207 | 8.383 | 2,750 | +0.27(+3.39%) |
Feb 16, 2010 | 7.982 | 8.109 | 7.982 | 8.109 | 9,992 | +0.10(+1.20%) |
Feb 12, 2010 | 7.940 | 8.013 | 8.013 | 8.013 | 4,258 | -0.01(-0.13%) |
Feb 11, 2010 | 7.982 | 8.024 | 7.904 | 8.023 | 4,494 | +0.27(+3.53%) |
Feb 10, 2010 | 7.725 | 7.954 | 7.651 | 7.749 | 19,598 | +0.11(+1.38%) |
Feb 09, 2010 | 7.616 | 7.693 | 7.616 | 7.644 | 7,409 | +0.02(+0.28%) |
Feb 08, 2010 | 7.651 | 7.651 | 7.580 | 7.623 | 10,380 | -0.06(-0.82%) |
Feb 05, 2010 | 7.658 | 8.092 | 7.658 | 7.686 | 12,836 | +0.04(+0.48%) |
Feb 04, 2010 | 7.764 | 7.768 | 7.605 | 7.650 | 8,062 | -0.19(-2.44%) |
Feb 03, 2010 | 7.848 | 7.919 | 7.820 | 7.841 | 7,168 | +0.06(+0.82%) |
Feb 02, 2010 | 7.919 | 7.919 | 7.693 | 7.778 | 8,149 | +0.05(+0.64%) |