Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.29 | 10.69 | 9.988 | 9.988 | 753,465 | -0.33(-3.16%) |
Apr 29, 2010 | 9.988 | 10.48 | 9.818 | 10.31 | 433,813 | +0.43(+4.30%) |
Apr 28, 2010 | 9.684 | 9.981 | 9.556 | 9.889 | 245,643 | +0.28(+2.95%) |
Apr 27, 2010 | 9.606 | 9.726 | 9.532 | 9.606 | 304,394 | -0.04(-0.37%) |
Apr 26, 2010 | 9.669 | 9.726 | 9.556 | 9.641 | 348,266 | -0.02(-0.22%) |
Apr 23, 2010 | 9.627 | 9.684 | 9.535 | 9.662 | 216,763 | +0.05(+0.52%) |
Apr 22, 2010 | 9.457 | 9.627 | 9.365 | 9.613 | 229,780 | +0.01(+0.15%) |
Apr 21, 2010 | 9.591 | 9.623 | 9.471 | 9.599 | 266,131 | -0.01(-0.07%) |
Apr 20, 2010 | 9.684 | 9.769 | 9.549 | 9.606 | 298,077 | -0.06(-0.59%) |
Apr 19, 2010 | 9.563 | 9.712 | 9.506 | 9.662 | 239,193 | +0.02(+0.22%) |
Apr 16, 2010 | 9.705 | 9.754 | 9.584 | 9.641 | 318,578 | -0.06(-0.66%) |
Apr 15, 2010 | 9.627 | 9.719 | 9.535 | 9.705 | 160,186 | +0.03(+0.29%) |
Apr 14, 2010 | 9.492 | 9.698 | 9.485 | 9.676 | 183,981 | +0.26(+2.78%) |
Apr 13, 2010 | 9.308 | 9.485 | 9.280 | 9.414 | 226,738 | +0.06(+0.68%) |
Apr 12, 2010 | 9.266 | 9.358 | 9.174 | 9.351 | 191,366 | +0.08(+0.84%) |
Apr 09, 2010 | 9.344 | 9.344 | 9.181 | 9.273 | 170,669 | -0.06(-0.61%) |
Apr 08, 2010 | 9.244 | 9.379 | 9.181 | 9.329 | 120,308 | +0.06(+0.61%) |
Apr 07, 2010 | 9.379 | 9.386 | 9.251 | 9.273 | 174,410 | -0.08(-0.83%) |
Apr 06, 2010 | 9.280 | 9.379 | 9.166 | 9.351 | 126,228 | +0.18(+1.93%) |
Apr 05, 2010 | 8.947 | 9.294 | 8.940 | 9.174 | 237,167 | +0.25(+2.78%) |
Apr 01, 2010 | 8.940 | 8.926 | 8.926 | 8.926 | 254,242 | +0.10(+1.12%) |
Mar 31, 2010 | 8.869 | 9.053 | 8.826 | 8.826 | 308,804 | -0.10(-1.11%) |
Mar 30, 2010 | 9.195 | 9.237 | 8.911 | 8.926 | 490,725 | -0.28(-3.00%) |
Mar 29, 2010 | 9.216 | 9.315 | 9.174 | 9.202 | 304,531 | -0.02(-0.23%) |
Mar 26, 2010 | 9.464 | 9.464 | 9.188 | 9.223 | 237,002 | -0.18(-1.88%) |
Mar 25, 2010 | 9.528 | 9.719 | 9.343 | 9.400 | 281,594 | -0.09(-0.97%) |
Mar 24, 2010 | 9.634 | 9.634 | 9.450 | 9.492 | 155,539 | -0.18(-1.90%) |
Mar 23, 2010 | 9.676 | 9.747 | 9.485 | 9.676 | 230,331 | +0.00(+0.00%) |
Mar 22, 2010 | 9.400 | 9.676 | 9.344 | 9.676 | 216,851 | +0.18(+1.94%) |
Mar 19, 2010 | 9.924 | 10.01 | 9.400 | 9.492 | 639,327 | -0.38(-3.80%) |
Mar 18, 2010 | 9.528 | 9.896 | 9.528 | 9.868 | 425,995 | +0.41(+4.34%) |
Mar 17, 2010 | 9.471 | 9.584 | 9.351 | 9.457 | 456,500 | +0.04(+0.38%) |
Mar 16, 2010 | 9.499 | 9.521 | 9.308 | 9.421 | 237,522 | -0.01(-0.08%) |
Mar 15, 2010 | 9.329 | 9.450 | 9.329 | 9.429 | 233,148 | +0.05(+0.53%) |
Mar 12, 2010 | 9.570 | 9.627 | 9.308 | 9.379 | 316,870 | -0.16(-1.71%) |
Mar 11, 2010 | 9.521 | 9.655 | 9.174 | 9.542 | 245,752 | -0.01(-0.15%) |
Mar 10, 2010 | 9.535 | 9.634 | 9.429 | 9.556 | 409,960 | +0.04(+0.37%) |
Mar 09, 2010 | 9.315 | 9.570 | 9.244 | 9.521 | 414,613 | +0.20(+2.13%) |
Mar 08, 2010 | 9.344 | 9.429 | 9.251 | 9.322 | 269,181 | +0.06(+0.61%) |
Mar 05, 2010 | 9.131 | 9.266 | 9.039 | 9.266 | 296,249 | +0.15(+1.63%) |
Mar 04, 2010 | 9.209 | 9.336 | 9.096 | 9.117 | 336,007 | -0.10(-1.08%) |
Mar 03, 2010 | 9.230 | 9.379 | 9.181 | 9.216 | 230,288 | -0.01(-0.15%) |
Mar 02, 2010 | 8.996 | 9.230 | 8.996 | 9.230 | 578,761 | +0.26(+2.84%) |
Mar 01, 2010 | 8.848 | 9.011 | 8.805 | 8.975 | 381,389 | +0.21(+2.34%) |
Feb 26, 2010 | 8.855 | 8.876 | 8.734 | 8.770 | 178,330 | -0.05(-0.56%) |
Feb 25, 2010 | 8.656 | 8.819 | 8.593 | 8.819 | 125,618 | +0.03(+0.32%) |
Feb 24, 2010 | 8.777 | 8.876 | 8.678 | 8.791 | 116,259 | +0.03(+0.32%) |
Feb 23, 2010 | 8.841 | 8.848 | 8.687 | 8.763 | 216,191 | -0.12(-1.36%) |
Feb 22, 2010 | 8.834 | 8.961 | 8.834 | 8.883 | 173,029 | +0.04(+0.40%) |
Feb 19, 2010 | 8.529 | 8.876 | 8.515 | 8.848 | 234,351 | +0.31(+3.65%) |
Feb 18, 2010 | 8.515 | 8.571 | 8.430 | 8.536 | 715,569 | +0.04(+0.50%) |
Feb 17, 2010 | 8.493 | 8.515 | 8.430 | 8.493 | 326,991 | +0.00(+0.00%) |
Feb 16, 2010 | 8.734 | 8.734 | 8.366 | 8.493 | 293,007 | -0.12(-1.40%) |
Feb 12, 2010 | 8.196 | 8.614 | 8.614 | 8.614 | 457,099 | +0.35(+4.20%) |
Feb 11, 2010 | 8.083 | 8.274 | 7.969 | 8.267 | 228,908 | +0.18(+2.28%) |
Feb 10, 2010 | 8.068 | 8.125 | 7.941 | 8.083 | 683,618 | -0.04(-0.44%) |
Feb 09, 2010 | 8.111 | 8.125 | 7.927 | 8.118 | 401,691 | +0.08(+0.97%) |
Feb 08, 2010 | 8.345 | 8.345 | 8.026 | 8.040 | 298,050 | -0.27(-3.24%) |
Feb 05, 2010 | 8.309 | 8.366 | 8.005 | 8.309 | 452,521 | +0.02(+0.26%) |
Feb 04, 2010 | 8.345 | 8.529 | 8.153 | 8.288 | 378,742 | -0.27(-3.15%) |
Feb 03, 2010 | 8.444 | 8.557 | 8.416 | 8.557 | 369,449 | +0.08(+0.92%) |
Feb 02, 2010 | 8.359 | 8.511 | 8.288 | 8.479 | 379,438 | +0.17(+2.05%) |