Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.92 | 11.92 | 11.33 | 11.35 | 581,060 | -0.53(-4.46%) |
Apr 29, 2010 | 11.85 | 11.94 | 11.72 | 11.88 | 464,895 | +0.09(+0.75%) |
Apr 28, 2010 | 11.68 | 11.89 | 11.67 | 11.79 | 910,429 | +0.25(+2.14%) |
Apr 27, 2010 | 11.88 | 12.09 | 11.50 | 11.54 | 880,860 | -0.43(-3.58%) |
Apr 26, 2010 | 12.05 | 12.17 | 11.93 | 11.97 | 671,032 | -0.06(-0.50%) |
Apr 23, 2010 | 11.56 | 12.07 | 11.49 | 12.03 | 610,055 | +0.49(+4.27%) |
Apr 22, 2010 | 11.37 | 11.55 | 11.33 | 11.54 | 457,094 | +0.02(+0.18%) |
Apr 21, 2010 | 11.39 | 11.52 | 11.27 | 11.52 | 400,159 | +0.11(+0.96%) |
Apr 20, 2010 | 11.19 | 11.46 | 11.19 | 11.41 | 454,375 | +0.24(+2.17%) |
Apr 19, 2010 | 11.17 | 11.26 | 10.86 | 11.17 | 483,904 | -0.07(-0.61%) |
Apr 16, 2010 | 11.29 | 11.37 | 11.01 | 11.24 | 361,638 | -0.06(-0.57%) |
Apr 15, 2010 | 11.28 | 11.49 | 11.24 | 11.30 | 366,514 | -0.02(-0.18%) |
Apr 14, 2010 | 11.41 | 11.46 | 11.24 | 11.32 | 424,770 | -0.04(-0.36%) |
Apr 13, 2010 | 11.32 | 11.39 | 11.21 | 11.36 | 523,930 | +0.04(+0.39%) |
Apr 12, 2010 | 11.32 | 11.34 | 11.24 | 11.32 | 318,982 | +0.06(+0.54%) |
Apr 09, 2010 | 11.04 | 11.35 | 11.02 | 11.26 | 399,516 | +0.20(+1.83%) |
Apr 08, 2010 | 11.12 | 11.16 | 10.93 | 11.06 | 557,847 | -0.16(-1.44%) |
Apr 07, 2010 | 11.14 | 11.29 | 11.10 | 11.22 | 612,345 | +0.01(+0.07%) |
Apr 06, 2010 | 11.12 | 11.27 | 11.09 | 11.21 | 335,835 | +0.06(+0.51%) |
Apr 05, 2010 | 10.72 | 11.35 | 10.66 | 11.15 | 982,670 | +0.44(+4.07%) |
Apr 01, 2010 | 10.52 | 10.72 | 10.72 | 10.72 | 1,226,572 | +0.29(+2.79%) |
Mar 31, 2010 | 10.32 | 10.50 | 10.31 | 10.42 | 614,174 | +0.02(+0.23%) |
Mar 30, 2010 | 9.919 | 10.55 | 9.782 | 10.40 | 2,694,356 | +0.99(+10.52%) |
Mar 29, 2010 | 9.341 | 9.438 | 9.317 | 9.410 | 271,780 | +0.12(+1.31%) |
Mar 26, 2010 | 9.248 | 9.313 | 9.204 | 9.289 | 487,071 | +0.05(+0.52%) |
Mar 25, 2010 | 9.548 | 9.548 | 9.224 | 9.240 | 308,374 | -0.26(-2.72%) |
Mar 24, 2010 | 9.515 | 9.624 | 9.479 | 9.499 | 431,591 | -0.09(-0.97%) |
Mar 23, 2010 | 9.616 | 9.628 | 9.491 | 9.592 | 370,678 | -0.04(-0.38%) |
Mar 22, 2010 | 9.354 | 9.693 | 9.281 | 9.628 | 278,722 | +0.19(+2.01%) |
Mar 19, 2010 | 10.05 | 10.05 | 9.398 | 9.438 | 641,139 | -0.55(-5.50%) |
Mar 18, 2010 | 9.871 | 10.01 | 9.871 | 9.988 | 467,500 | +0.14(+1.40%) |
Mar 17, 2010 | 9.523 | 10.00 | 9.523 | 9.851 | 789,162 | +0.37(+3.88%) |
Mar 16, 2010 | 9.289 | 9.483 | 9.240 | 9.483 | 398,999 | +0.25(+2.76%) |
Mar 15, 2010 | 9.184 | 9.244 | 9.172 | 9.228 | 260,989 | +0.05(+0.56%) |
Mar 12, 2010 | 9.136 | 9.193 | 9.048 | 9.177 | 216,659 | +0.10(+1.07%) |
Mar 11, 2010 | 9.068 | 9.104 | 8.931 | 9.080 | 232,741 | -0.06(-0.71%) |
Mar 10, 2010 | 9.076 | 9.261 | 9.036 | 9.144 | 223,318 | +0.04(+0.44%) |
Mar 09, 2010 | 8.995 | 9.140 | 8.907 | 9.104 | 359,367 | +0.10(+1.16%) |
Mar 08, 2010 | 9.144 | 9.217 | 8.991 | 8.999 | 593,737 | -0.17(-1.89%) |
Mar 05, 2010 | 9.330 | 9.435 | 9.140 | 9.173 | 770,448 | -0.12(-1.26%) |
Mar 04, 2010 | 9.382 | 9.443 | 9.233 | 9.290 | 347,551 | -0.12(-1.24%) |
Mar 03, 2010 | 9.253 | 9.495 | 9.132 | 9.407 | 733,553 | +0.19(+2.10%) |
Mar 02, 2010 | 9.036 | 9.370 | 9.024 | 9.213 | 692,605 | +0.19(+2.05%) |
Mar 01, 2010 | 8.322 | 9.032 | 8.322 | 9.028 | 1,078,731 | +0.86(+10.57%) |
Feb 26, 2010 | 8.302 | 8.399 | 8.153 | 8.165 | 657,734 | -0.15(-1.84%) |
Feb 25, 2010 | 8.080 | 8.326 | 8.068 | 8.318 | 719,885 | +0.08(+1.03%) |
Feb 24, 2010 | 8.221 | 8.358 | 8.072 | 8.233 | 853,887 | -0.04(-0.49%) |
Feb 23, 2010 | 8.491 | 8.491 | 8.165 | 8.274 | 518,228 | -0.26(-3.02%) |
Feb 22, 2010 | 8.382 | 8.536 | 8.354 | 8.532 | 775,721 | +0.15(+1.78%) |
Feb 19, 2010 | 8.245 | 8.427 | 8.201 | 8.382 | 714,426 | +0.13(+1.61%) |
Feb 18, 2010 | 8.076 | 8.249 | 8.036 | 8.249 | 235,585 | +0.14(+1.74%) |
Feb 17, 2010 | 8.088 | 8.132 | 7.979 | 8.108 | 248,162 | +0.07(+0.90%) |
Feb 16, 2010 | 8.056 | 8.100 | 7.931 | 8.036 | 318,339 | +0.07(+0.91%) |
Feb 12, 2010 | 7.862 | 7.963 | 7.963 | 7.963 | 886,916 | +0.02(+0.30%) |
Feb 11, 2010 | 7.903 | 8.024 | 7.741 | 7.939 | 565,374 | -0.01(-0.15%) |
Feb 10, 2010 | 8.028 | 8.080 | 7.882 | 7.951 | 596,478 | -0.14(-1.69%) |
Feb 09, 2010 | 8.048 | 8.145 | 7.983 | 8.088 | 764,640 | +0.16(+2.03%) |
Feb 08, 2010 | 8.233 | 8.241 | 7.927 | 7.927 | 718,759 | -0.34(-4.10%) |
Feb 05, 2010 | 8.290 | 8.386 | 8.024 | 8.265 | 457,014 | +0.00(+0.05%) |
Feb 04, 2010 | 8.511 | 8.511 | 8.245 | 8.261 | 409,221 | -0.31(-3.62%) |
Feb 03, 2010 | 8.689 | 8.907 | 8.503 | 8.572 | 271,632 | -0.15(-1.67%) |
Feb 02, 2010 | 8.661 | 8.741 | 8.498 | 8.717 | 327,397 | +0.26(+3.05%) |