Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.26 | 10.66 | 9.963 | 9.963 | 755,403 | -0.33(-3.16%) |
Apr 29, 2010 | 9.963 | 10.45 | 9.793 | 10.29 | 434,929 | +0.42(+4.30%) |
Apr 28, 2010 | 9.659 | 9.955 | 9.532 | 9.864 | 246,275 | +0.28(+2.95%) |
Apr 27, 2010 | 9.581 | 9.701 | 9.507 | 9.581 | 305,177 | -0.04(-0.37%) |
Apr 26, 2010 | 9.645 | 9.701 | 9.532 | 9.616 | 349,162 | -0.02(-0.22%) |
Apr 23, 2010 | 9.602 | 9.659 | 9.510 | 9.638 | 217,321 | +0.05(+0.52%) |
Apr 22, 2010 | 9.433 | 9.602 | 9.341 | 9.588 | 230,371 | +0.01(+0.15%) |
Apr 21, 2010 | 9.567 | 9.599 | 9.447 | 9.574 | 266,815 | -0.01(-0.07%) |
Apr 20, 2010 | 9.659 | 9.743 | 9.524 | 9.581 | 298,843 | -0.06(-0.59%) |
Apr 19, 2010 | 9.539 | 9.687 | 9.482 | 9.638 | 239,808 | +0.02(+0.22%) |
Apr 16, 2010 | 9.680 | 9.729 | 9.560 | 9.616 | 319,398 | -0.06(-0.66%) |
Apr 15, 2010 | 9.602 | 9.694 | 9.510 | 9.680 | 160,598 | +0.03(+0.29%) |
Apr 14, 2010 | 9.468 | 9.673 | 9.461 | 9.652 | 184,454 | +0.26(+2.78%) |
Apr 13, 2010 | 9.284 | 9.461 | 9.256 | 9.390 | 227,321 | +0.06(+0.68%) |
Apr 12, 2010 | 9.242 | 9.334 | 9.150 | 9.327 | 191,858 | +0.08(+0.84%) |
Apr 09, 2010 | 9.320 | 9.320 | 9.157 | 9.249 | 171,108 | -0.06(-0.61%) |
Apr 08, 2010 | 9.221 | 9.355 | 9.157 | 9.305 | 120,617 | +0.06(+0.61%) |
Apr 07, 2010 | 9.355 | 9.362 | 9.228 | 9.249 | 174,859 | -0.08(-0.83%) |
Apr 06, 2010 | 9.256 | 9.355 | 9.143 | 9.327 | 126,553 | +0.18(+1.93%) |
Apr 05, 2010 | 8.924 | 9.270 | 8.917 | 9.150 | 237,777 | +0.25(+2.78%) |
Apr 01, 2010 | 8.917 | 8.903 | 8.903 | 8.903 | 254,896 | +0.10(+1.12%) |
Mar 31, 2010 | 8.846 | 9.030 | 8.804 | 8.804 | 309,598 | -0.10(-1.11%) |
Mar 30, 2010 | 9.171 | 9.214 | 8.889 | 8.903 | 491,987 | -0.28(-3.00%) |
Mar 29, 2010 | 9.192 | 9.291 | 9.151 | 9.178 | 305,314 | -0.02(-0.23%) |
Mar 26, 2010 | 9.440 | 9.440 | 9.164 | 9.199 | 237,612 | -0.18(-1.88%) |
Mar 25, 2010 | 9.503 | 9.694 | 9.319 | 9.376 | 282,318 | -0.09(-0.97%) |
Mar 24, 2010 | 9.609 | 9.609 | 9.426 | 9.468 | 155,939 | -0.18(-1.90%) |
Mar 23, 2010 | 9.652 | 9.722 | 9.461 | 9.652 | 230,923 | +0.00(+0.00%) |
Mar 22, 2010 | 9.376 | 9.652 | 9.320 | 9.652 | 217,408 | +0.18(+1.94%) |
Mar 19, 2010 | 9.899 | 9.984 | 9.376 | 9.468 | 640,972 | -0.37(-3.80%) |
Mar 18, 2010 | 9.503 | 9.871 | 9.503 | 9.842 | 427,091 | +0.41(+4.34%) |
Mar 17, 2010 | 9.447 | 9.560 | 9.327 | 9.433 | 457,674 | +0.04(+0.38%) |
Mar 16, 2010 | 9.475 | 9.496 | 9.284 | 9.397 | 238,133 | -0.01(-0.08%) |
Mar 15, 2010 | 9.305 | 9.426 | 9.305 | 9.404 | 233,748 | +0.05(+0.53%) |
Mar 12, 2010 | 9.546 | 9.602 | 9.284 | 9.355 | 317,685 | -0.16(-1.71%) |
Mar 11, 2010 | 9.496 | 9.630 | 9.150 | 9.517 | 246,384 | -0.01(-0.15%) |
Mar 10, 2010 | 9.510 | 9.609 | 9.404 | 9.532 | 411,015 | +0.04(+0.37%) |
Mar 09, 2010 | 9.291 | 9.546 | 9.221 | 9.496 | 415,680 | +0.20(+2.13%) |
Mar 08, 2010 | 9.320 | 9.404 | 9.228 | 9.298 | 269,874 | +0.06(+0.61%) |
Mar 05, 2010 | 9.108 | 9.242 | 9.016 | 9.242 | 297,011 | +0.15(+1.63%) |
Mar 04, 2010 | 9.185 | 9.312 | 9.072 | 9.093 | 336,871 | -0.10(-1.08%) |
Mar 03, 2010 | 9.207 | 9.355 | 9.157 | 9.192 | 230,881 | -0.01(-0.15%) |
Mar 02, 2010 | 8.973 | 9.207 | 8.973 | 9.207 | 580,250 | +0.25(+2.84%) |
Mar 01, 2010 | 8.825 | 8.987 | 8.783 | 8.952 | 382,370 | +0.20(+2.34%) |
Feb 26, 2010 | 8.832 | 8.853 | 8.712 | 8.747 | 178,789 | -0.05(-0.56%) |
Feb 25, 2010 | 8.634 | 8.797 | 8.571 | 8.797 | 125,942 | +0.03(+0.32%) |
Feb 24, 2010 | 8.754 | 8.853 | 8.655 | 8.768 | 116,558 | +0.03(+0.32%) |
Feb 23, 2010 | 8.818 | 8.825 | 8.664 | 8.740 | 216,747 | -0.12(-1.36%) |
Feb 22, 2010 | 8.811 | 8.938 | 8.811 | 8.860 | 173,475 | +0.04(+0.40%) |
Feb 19, 2010 | 8.507 | 8.853 | 8.493 | 8.825 | 234,954 | +0.31(+3.65%) |
Feb 18, 2010 | 8.493 | 8.549 | 8.408 | 8.514 | 717,409 | +0.04(+0.50%) |
Feb 17, 2010 | 8.472 | 8.493 | 8.408 | 8.472 | 327,832 | +0.00(+0.00%) |
Feb 16, 2010 | 8.712 | 8.712 | 8.345 | 8.472 | 293,761 | -0.12(-1.40%) |
Feb 12, 2010 | 8.175 | 8.592 | 8.592 | 8.592 | 458,274 | +0.35(+4.20%) |
Feb 11, 2010 | 8.062 | 8.253 | 7.949 | 8.246 | 229,496 | +0.18(+2.28%) |
Feb 10, 2010 | 8.048 | 8.104 | 7.921 | 8.062 | 685,377 | -0.04(-0.44%) |
Feb 09, 2010 | 8.090 | 8.104 | 7.906 | 8.097 | 402,724 | +0.08(+0.97%) |
Feb 08, 2010 | 8.323 | 8.323 | 8.005 | 8.019 | 298,817 | -0.27(-3.24%) |
Feb 05, 2010 | 8.288 | 8.345 | 7.984 | 8.288 | 453,685 | +0.02(+0.26%) |
Feb 04, 2010 | 8.323 | 8.507 | 8.133 | 8.267 | 379,717 | -0.27(-3.15%) |
Feb 03, 2010 | 8.422 | 8.535 | 8.394 | 8.535 | 370,400 | +0.08(+0.92%) |
Feb 02, 2010 | 8.337 | 8.489 | 8.267 | 8.458 | 380,414 | +0.17(+2.05%) |