Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.19 | 11.24 | 10.61 | 10.66 | 54,200 | -0.49(-4.35%) |
Apr 29, 2010 | 11.00 | 11.21 | 10.91 | 11.14 | 54,854 | +0.11(+1.00%) |
Apr 28, 2010 | 10.72 | 11.05 | 10.57 | 11.03 | 104,422 | +0.56(+5.33%) |
Apr 27, 2010 | 10.76 | 10.85 | 10.12 | 10.47 | 64,158 | -0.38(-3.46%) |
Apr 26, 2010 | 10.72 | 11.06 | 10.72 | 10.85 | 35,083 | +0.15(+1.37%) |
Apr 23, 2010 | 10.12 | 10.96 | 10.12 | 10.70 | 72,020 | +0.49(+4.75%) |
Apr 22, 2010 | 9.758 | 10.51 | 9.758 | 10.22 | 102,103 | +0.92(+9.84%) |
Apr 21, 2010 | 8.953 | 9.419 | 8.852 | 9.300 | 67,956 | +0.31(+3.46%) |
Apr 20, 2010 | 8.550 | 8.989 | 8.550 | 8.989 | 23,866 | +0.45(+5.25%) |
Apr 19, 2010 | 8.559 | 8.779 | 8.495 | 8.541 | 42,012 | -0.05(-0.64%) |
Apr 16, 2010 | 8.715 | 8.888 | 8.541 | 8.596 | 58,024 | -0.12(-1.37%) |
Apr 15, 2010 | 8.888 | 8.888 | 8.660 | 8.715 | 28,843 | -0.16(-1.75%) |
Apr 14, 2010 | 8.678 | 8.907 | 8.623 | 8.870 | 30,054 | +0.34(+3.97%) |
Apr 13, 2010 | 8.449 | 8.650 | 8.449 | 8.531 | 10,118 | +0.05(+0.54%) |
Apr 12, 2010 | 8.467 | 8.596 | 8.312 | 8.486 | 13,282 | -0.04(-0.43%) |
Apr 09, 2010 | 8.376 | 8.669 | 8.101 | 8.522 | 41,297 | +0.15(+1.75%) |
Apr 08, 2010 | 8.156 | 8.522 | 8.055 | 8.376 | 25,805 | +0.11(+1.33%) |
Apr 07, 2010 | 8.174 | 8.394 | 8.129 | 8.266 | 24,670 | +0.05(+0.67%) |
Apr 06, 2010 | 8.257 | 8.503 | 8.037 | 8.211 | 20,017 | -0.07(-0.88%) |
Apr 05, 2010 | 8.046 | 8.415 | 8.046 | 8.284 | 27,297 | +0.25(+3.08%) |
Apr 01, 2010 | 7.891 | 8.037 | 8.037 | 8.037 | 22,285 | +0.26(+3.29%) |
Mar 31, 2010 | 8.055 | 8.174 | 7.781 | 7.781 | 25,370 | -0.33(-4.06%) |
Mar 30, 2010 | 8.147 | 8.229 | 8.065 | 8.110 | 15,805 | +0.00(+0.00%) |
Mar 29, 2010 | 8.531 | 8.531 | 7.991 | 8.110 | 52,532 | -0.38(-4.42%) |
Mar 26, 2010 | 8.440 | 8.779 | 8.440 | 8.486 | 36,610 | +0.05(+0.65%) |
Mar 25, 2010 | 8.513 | 8.760 | 8.394 | 8.431 | 37,182 | -0.04(-0.43%) |
Mar 24, 2010 | 8.568 | 8.632 | 8.467 | 8.467 | 22,160 | -0.11(-1.28%) |
Mar 23, 2010 | 8.486 | 8.660 | 8.404 | 8.577 | 35,440 | +0.14(+1.63%) |
Mar 22, 2010 | 7.872 | 8.458 | 7.616 | 8.440 | 42,069 | +0.53(+6.71%) |
Mar 19, 2010 | 7.735 | 7.918 | 7.580 | 7.909 | 112,265 | +0.24(+3.10%) |
Mar 18, 2010 | 7.534 | 7.845 | 7.534 | 7.671 | 26,034 | +0.16(+2.07%) |
Mar 17, 2010 | 7.277 | 7.552 | 7.277 | 7.515 | 163,226 | +0.27(+3.79%) |
Mar 16, 2010 | 7.232 | 7.277 | 7.049 | 7.241 | 24,951 | -0.01(-0.13%) |
Mar 15, 2010 | 7.222 | 7.314 | 7.140 | 7.250 | 102,374 | -0.05(-0.63%) |
Mar 12, 2010 | 7.543 | 7.543 | 7.213 | 7.296 | 30,178 | -0.02(-0.25%) |
Mar 11, 2010 | 7.470 | 7.579 | 7.222 | 7.314 | 71,564 | -0.24(-3.15%) |
Mar 10, 2010 | 7.634 | 7.808 | 7.241 | 7.552 | 58,185 | -0.10(-1.32%) |
Mar 09, 2010 | 7.653 | 7.790 | 7.552 | 7.653 | 60,497 | -0.05(-0.71%) |
Mar 08, 2010 | 7.671 | 7.836 | 7.634 | 7.708 | 24,905 | +0.07(+0.96%) |
Mar 05, 2010 | 7.287 | 7.717 | 7.168 | 7.634 | 52,114 | +0.37(+5.04%) |
Mar 04, 2010 | 7.140 | 7.341 | 7.140 | 7.268 | 43,822 | +0.13(+1.79%) |
Mar 03, 2010 | 7.094 | 7.204 | 6.994 | 7.140 | 42,710 | +0.07(+1.04%) |
Mar 02, 2010 | 6.966 | 7.067 | 6.884 | 7.067 | 42,799 | +0.22(+3.21%) |
Mar 01, 2010 | 7.003 | 7.003 | 6.801 | 6.847 | 57,669 | +0.03(+0.40%) |
Feb 26, 2010 | 6.710 | 7.076 | 6.692 | 6.820 | 53,138 | +0.12(+1.78%) |
Feb 25, 2010 | 6.682 | 6.756 | 6.554 | 6.701 | 15,736 | -0.09(-1.35%) |
Feb 24, 2010 | 6.856 | 6.865 | 6.664 | 6.792 | 19,831 | -0.08(-1.20%) |
Feb 23, 2010 | 6.774 | 6.939 | 6.710 | 6.875 | 28,918 | +0.10(+1.49%) |
Feb 22, 2010 | 6.600 | 6.893 | 6.545 | 6.774 | 20,103 | +0.17(+2.64%) |
Feb 19, 2010 | 6.408 | 6.627 | 6.408 | 6.600 | 15,111 | +0.19(+3.00%) |
Feb 18, 2010 | 6.508 | 6.508 | 6.353 | 6.408 | 40,326 | -0.08(-1.27%) |
Feb 17, 2010 | 6.527 | 6.618 | 6.435 | 6.490 | 62,849 | +0.00(+0.00%) |
Feb 16, 2010 | 6.563 | 6.673 | 6.280 | 6.490 | 61,019 | -0.04(-0.56%) |
Feb 12, 2010 | 6.179 | 6.527 | 6.527 | 6.527 | 40,419 | +0.20(+3.18%) |
Feb 11, 2010 | 6.115 | 6.325 | 6.106 | 6.325 | 29,092 | +0.17(+2.83%) |
Feb 10, 2010 | 6.307 | 6.344 | 6.097 | 6.151 | 11,023 | -0.18(-2.89%) |
Feb 09, 2010 | 6.097 | 6.481 | 6.097 | 6.335 | 28,670 | +0.33(+5.49%) |
Feb 08, 2010 | 6.069 | 6.170 | 5.959 | 6.005 | 35,748 | -0.23(-3.67%) |
Feb 05, 2010 | 5.950 | 6.234 | 5.950 | 6.234 | 27,463 | +0.27(+4.61%) |
Feb 04, 2010 | 6.298 | 6.313 | 5.959 | 5.959 | 44,596 | -0.41(-6.47%) |
Feb 03, 2010 | 6.408 | 6.573 | 6.252 | 6.371 | 27,999 | -0.05(-0.85%) |
Feb 02, 2010 | 6.362 | 6.554 | 6.253 | 6.426 | 37,079 | +0.05(+0.72%) |