Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.46 | 13.55 | 13.24 | 13.44 | 271,366 | -0.09(-0.67%) |
Apr 29, 2010 | 13.37 | 13.53 | 13.16 | 13.53 | 234,226 | +0.23(+1.77%) |
Apr 28, 2010 | 13.01 | 13.54 | 12.96 | 13.30 | 347,376 | +0.37(+2.90%) |
Apr 27, 2010 | 12.78 | 13.04 | 12.60 | 12.92 | 480,962 | +0.14(+1.10%) |
Apr 26, 2010 | 13.05 | 13.15 | 12.76 | 12.78 | 478,412 | -0.21(-1.60%) |
Apr 23, 2010 | 12.58 | 13.30 | 12.39 | 12.99 | 2,877,120 | +2.56(+24.50%) |
Apr 22, 2010 | 10.21 | 10.52 | 10.14 | 10.43 | 156,158 | +0.19(+1.85%) |
Apr 21, 2010 | 10.24 | 10.36 | 9.946 | 10.24 | 120,982 | -0.02(-0.18%) |
Apr 20, 2010 | 9.992 | 10.31 | 9.883 | 10.26 | 86,054 | +0.34(+3.46%) |
Apr 19, 2010 | 10.25 | 10.32 | 9.775 | 9.919 | 148,321 | -0.34(-3.35%) |
Apr 16, 2010 | 10.41 | 10.77 | 10.19 | 10.26 | 206,912 | -0.15(-1.47%) |
Apr 15, 2010 | 10.20 | 10.45 | 10.05 | 10.42 | 188,711 | +0.07(+0.70%) |
Apr 14, 2010 | 9.964 | 10.34 | 9.919 | 10.34 | 162,354 | +0.46(+4.66%) |
Apr 13, 2010 | 9.802 | 9.883 | 9.712 | 9.883 | 89,577 | +0.08(+0.83%) |
Apr 12, 2010 | 9.757 | 9.883 | 9.676 | 9.802 | 132,544 | +0.08(+0.84%) |
Apr 09, 2010 | 9.585 | 9.730 | 9.440 | 9.721 | 122,873 | +0.16(+1.70%) |
Apr 08, 2010 | 9.359 | 9.639 | 9.305 | 9.558 | 163,537 | -0.26(-2.67%) |
Apr 07, 2010 | 9.928 | 10.06 | 9.721 | 9.820 | 234,541 | -0.24(-2.42%) |
Apr 06, 2010 | 9.973 | 10.13 | 9.621 | 10.06 | 242,522 | +0.00(+0.00%) |
Apr 05, 2010 | 10.21 | 10.33 | 10.00 | 10.06 | 148,661 | -0.12(-1.15%) |
Apr 01, 2010 | 9.874 | 10.18 | 10.18 | 10.18 | 308,834 | +0.40(+4.06%) |
Mar 31, 2010 | 9.142 | 9.937 | 9.088 | 9.784 | 295,413 | +0.56(+6.07%) |
Mar 30, 2010 | 9.296 | 9.422 | 9.178 | 9.224 | 120,420 | -0.04(-0.39%) |
Mar 29, 2010 | 9.350 | 9.576 | 9.206 | 9.260 | 175,698 | -0.09(-0.97%) |
Mar 26, 2010 | 9.341 | 9.468 | 9.225 | 9.350 | 53,938 | +0.09(+0.98%) |
Mar 25, 2010 | 9.504 | 9.657 | 9.224 | 9.260 | 104,050 | -0.15(-1.63%) |
Mar 24, 2010 | 9.251 | 9.513 | 9.215 | 9.413 | 134,585 | +0.09(+0.97%) |
Mar 23, 2010 | 8.926 | 9.350 | 8.898 | 9.323 | 132,000 | +0.39(+4.35%) |
Mar 22, 2010 | 8.935 | 8.998 | 8.682 | 8.935 | 202,450 | -0.12(-1.30%) |
Mar 19, 2010 | 9.612 | 9.621 | 8.955 | 9.052 | 240,022 | -0.49(-5.11%) |
Mar 18, 2010 | 9.495 | 9.562 | 9.323 | 9.540 | 26,422 | -0.01(-0.09%) |
Mar 17, 2010 | 9.332 | 9.576 | 9.269 | 9.549 | 120,027 | +0.21(+2.22%) |
Mar 16, 2010 | 9.522 | 9.594 | 9.314 | 9.341 | 214,723 | -0.18(-1.90%) |
Mar 15, 2010 | 9.404 | 9.739 | 9.296 | 9.522 | 211,954 | -0.17(-1.77%) |
Mar 12, 2010 | 10.04 | 10.04 | 9.603 | 9.693 | 112,114 | -0.25(-2.54%) |
Mar 11, 2010 | 9.946 | 10.00 | 9.684 | 9.946 | 125,447 | -0.07(-0.72%) |
Mar 10, 2010 | 10.06 | 10.24 | 9.775 | 10.02 | 161,787 | +0.02(+0.18%) |
Mar 09, 2010 | 9.901 | 10.09 | 9.847 | 10.00 | 222,290 | +0.09(+0.91%) |
Mar 08, 2010 | 9.748 | 9.928 | 9.522 | 9.910 | 89,746 | +0.13(+1.29%) |
Mar 05, 2010 | 9.422 | 9.802 | 9.305 | 9.784 | 174,736 | +0.43(+4.64%) |
Mar 04, 2010 | 9.576 | 9.594 | 9.341 | 9.350 | 147,057 | -0.24(-2.54%) |
Mar 03, 2010 | 9.603 | 9.621 | 9.359 | 9.594 | 164,219 | -0.01(-0.09%) |
Mar 02, 2010 | 9.404 | 9.730 | 9.269 | 9.603 | 303,402 | +0.22(+2.31%) |
Mar 01, 2010 | 9.025 | 9.486 | 8.953 | 9.386 | 380,521 | +0.42(+4.74%) |
Feb 26, 2010 | 9.025 | 9.025 | 8.871 | 8.962 | 148,621 | -0.05(-0.60%) |
Feb 25, 2010 | 8.844 | 9.016 | 8.646 | 9.016 | 131,922 | +0.01(+0.10%) |
Feb 24, 2010 | 9.034 | 9.052 | 8.835 | 9.007 | 134,448 | -0.01(-0.10%) |
Feb 23, 2010 | 8.817 | 9.097 | 8.817 | 9.016 | 297,436 | -0.02(-0.20%) |
Feb 22, 2010 | 8.447 | 9.061 | 8.293 | 9.034 | 554,981 | +0.59(+6.95%) |
Feb 19, 2010 | 8.257 | 8.465 | 7.860 | 8.447 | 221,110 | +0.19(+2.30%) |
Feb 18, 2010 | 8.320 | 8.320 | 7.995 | 8.257 | 98,230 | -0.11(-1.30%) |
Feb 17, 2010 | 8.537 | 8.537 | 8.257 | 8.365 | 82,057 | -0.12(-1.38%) |
Feb 16, 2010 | 8.103 | 8.537 | 8.103 | 8.483 | 256,784 | +0.47(+5.86%) |
Feb 12, 2010 | 7.778 | 8.013 | 8.013 | 8.013 | 87,779 | +0.14(+1.72%) |
Feb 11, 2010 | 7.408 | 7.887 | 7.408 | 7.878 | 170,612 | +0.42(+5.70%) |
Feb 10, 2010 | 7.327 | 7.462 | 7.227 | 7.453 | 63,150 | +0.07(+0.98%) |
Feb 09, 2010 | 7.272 | 7.444 | 7.272 | 7.381 | 107,176 | +0.22(+3.03%) |
Feb 08, 2010 | 7.354 | 7.354 | 7.137 | 7.164 | 87,888 | -0.22(-2.94%) |
Feb 05, 2010 | 7.318 | 7.390 | 7.037 | 7.381 | 117,702 | +0.08(+1.11%) |
Feb 04, 2010 | 7.796 | 7.851 | 7.290 | 7.299 | 214,076 | -0.57(-7.23%) |
Feb 03, 2010 | 7.959 | 8.031 | 7.733 | 7.869 | 159,086 | +0.07(+0.93%) |
Feb 02, 2010 | 7.814 | 7.995 | 7.724 | 7.796 | 87,230 | -0.04(-0.46%) |