Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.64 | 10.71 | 10.31 | 10.31 | 367,699 | -0.40(-3.71%) |
Apr 29, 2010 | 10.55 | 10.86 | 10.25 | 10.71 | 297,624 | +0.35(+3.42%) |
Apr 28, 2010 | 10.62 | 10.62 | 10.31 | 10.36 | 308,953 | -0.13(-1.26%) |
Apr 27, 2010 | 10.72 | 10.76 | 10.35 | 10.49 | 562,592 | -0.22(-2.02%) |
Apr 26, 2010 | 10.61 | 10.81 | 10.57 | 10.71 | 282,401 | +0.06(+0.59%) |
Apr 23, 2010 | 10.68 | 10.68 | 10.55 | 10.64 | 340,009 | +0.00(+0.00%) |
Apr 22, 2010 | 10.24 | 10.65 | 10.24 | 10.64 | 314,318 | +0.27(+2.57%) |
Apr 21, 2010 | 10.12 | 10.38 | 10.10 | 10.38 | 342,681 | +0.26(+2.58%) |
Apr 20, 2010 | 9.989 | 10.13 | 9.943 | 10.12 | 433,970 | +0.18(+1.81%) |
Apr 19, 2010 | 9.863 | 9.957 | 9.704 | 9.936 | 456,174 | +0.05(+0.50%) |
Apr 16, 2010 | 10.05 | 10.08 | 9.746 | 9.886 | 354,775 | -0.19(-1.86%) |
Apr 15, 2010 | 9.907 | 10.10 | 9.888 | 10.07 | 256,518 | +0.16(+1.64%) |
Apr 14, 2010 | 9.811 | 9.915 | 9.729 | 9.911 | 241,397 | +0.15(+1.55%) |
Apr 13, 2010 | 9.725 | 9.817 | 9.654 | 9.760 | 165,197 | -0.01(-0.14%) |
Apr 12, 2010 | 9.696 | 9.890 | 9.666 | 9.773 | 233,113 | +0.10(+1.07%) |
Apr 09, 2010 | 9.786 | 9.792 | 9.599 | 9.669 | 224,872 | -0.09(-0.92%) |
Apr 08, 2010 | 9.790 | 9.836 | 9.723 | 9.760 | 414,883 | -0.08(-0.86%) |
Apr 07, 2010 | 9.934 | 9.984 | 9.802 | 9.844 | 267,557 | -0.13(-1.31%) |
Apr 06, 2010 | 9.966 | 10.13 | 9.901 | 9.974 | 362,140 | -0.02(-0.17%) |
Apr 05, 2010 | 9.966 | 10.02 | 9.851 | 9.991 | 256,533 | +0.03(+0.31%) |
Apr 01, 2010 | 10.12 | 9.961 | 9.961 | 9.961 | 1,435,365 | +0.08(+0.83%) |
Mar 31, 2010 | 9.859 | 9.984 | 9.746 | 9.878 | 614,461 | +0.02(+0.16%) |
Mar 30, 2010 | 9.633 | 9.892 | 9.595 | 9.863 | 409,762 | +0.28(+2.92%) |
Mar 29, 2010 | 9.290 | 9.685 | 9.290 | 9.583 | 311,103 | +0.20(+2.08%) |
Mar 26, 2010 | 9.560 | 9.616 | 9.357 | 9.388 | 207,313 | -0.12(-1.25%) |
Mar 25, 2010 | 9.731 | 9.773 | 9.493 | 9.507 | 233,536 | -0.15(-1.53%) |
Mar 24, 2010 | 9.832 | 9.878 | 9.635 | 9.654 | 208,874 | -0.24(-2.42%) |
Mar 23, 2010 | 9.758 | 9.915 | 9.714 | 9.894 | 363,825 | +0.17(+1.71%) |
Mar 22, 2010 | 9.407 | 9.731 | 9.330 | 9.727 | 417,988 | +0.28(+3.00%) |
Mar 19, 2010 | 9.443 | 9.484 | 9.307 | 9.443 | 999,745 | +0.04(+0.47%) |
Mar 18, 2010 | 9.543 | 9.633 | 9.378 | 9.399 | 445,881 | -0.12(-1.23%) |
Mar 17, 2010 | 9.599 | 9.735 | 9.499 | 9.516 | 445,057 | -0.20(-2.07%) |
Mar 16, 2010 | 9.698 | 9.727 | 9.593 | 9.717 | 354,686 | +0.07(+0.77%) |
Mar 15, 2010 | 9.641 | 9.706 | 9.618 | 9.643 | 471,191 | -0.11(-1.18%) |
Mar 12, 2010 | 9.848 | 9.892 | 9.535 | 9.758 | 324,909 | -0.05(-0.49%) |
Mar 11, 2010 | 9.836 | 9.876 | 9.710 | 9.806 | 459,692 | -0.07(-0.70%) |
Mar 10, 2010 | 9.834 | 9.941 | 9.834 | 9.874 | 427,039 | +0.04(+0.41%) |
Mar 09, 2010 | 9.717 | 9.838 | 9.715 | 9.834 | 544,034 | +0.12(+1.20%) |
Mar 08, 2010 | 9.725 | 9.798 | 9.662 | 9.717 | 451,811 | -0.03(-0.28%) |
Mar 05, 2010 | 9.763 | 9.798 | 9.627 | 9.744 | 546,305 | +0.02(+0.20%) |
Mar 04, 2010 | 9.696 | 9.794 | 9.537 | 9.725 | 487,298 | +0.07(+0.75%) |
Mar 03, 2010 | 9.767 | 9.804 | 9.547 | 9.652 | 852,920 | -0.05(-0.55%) |
Mar 02, 2010 | 9.838 | 9.867 | 9.668 | 9.706 | 1,710,214 | -0.05(-0.47%) |
Mar 01, 2010 | 9.194 | 9.771 | 9.194 | 9.752 | 733,315 | +0.62(+6.82%) |
Feb 26, 2010 | 9.179 | 9.290 | 9.104 | 9.129 | 525,719 | -0.02(-0.19%) |
Feb 25, 2010 | 8.336 | 9.189 | 8.336 | 9.146 | 542,829 | +0.43(+4.90%) |
Feb 24, 2010 | 8.604 | 8.758 | 8.599 | 8.719 | 387,407 | +0.11(+1.25%) |
Feb 23, 2010 | 8.717 | 8.756 | 8.484 | 8.612 | 470,084 | -0.09(-1.03%) |
Feb 22, 2010 | 8.700 | 8.874 | 8.694 | 8.702 | 276,493 | +0.05(+0.55%) |
Feb 19, 2010 | 8.556 | 8.694 | 8.499 | 8.654 | 258,532 | +0.10(+1.21%) |
Feb 18, 2010 | 8.537 | 8.587 | 8.451 | 8.551 | 289,808 | +0.03(+0.36%) |
Feb 17, 2010 | 8.388 | 8.524 | 8.388 | 8.520 | 453,194 | +0.18(+2.14%) |
Feb 16, 2010 | 8.250 | 8.342 | 8.198 | 8.342 | 178,601 | +0.17(+2.04%) |
Feb 12, 2010 | 8.110 | 8.175 | 8.175 | 8.175 | 279,243 | -0.02(-0.26%) |
Feb 11, 2010 | 8.049 | 8.204 | 7.961 | 8.196 | 174,175 | +0.11(+1.40%) |
Feb 10, 2010 | 7.970 | 8.106 | 7.920 | 8.083 | 421,454 | +0.07(+0.84%) |
Feb 09, 2010 | 7.984 | 8.051 | 7.932 | 8.016 | 181,753 | +0.13(+1.63%) |
Feb 08, 2010 | 8.016 | 8.047 | 7.888 | 7.888 | 159,189 | -0.15(-1.91%) |
Feb 05, 2010 | 8.045 | 8.102 | 7.874 | 8.041 | 318,953 | -0.01(-0.07%) |
Feb 04, 2010 | 8.248 | 8.248 | 7.985 | 8.047 | 617,410 | -0.27(-3.29%) |
Feb 03, 2010 | 8.074 | 8.332 | 8.039 | 8.321 | 597,091 | +0.20(+2.43%) |
Feb 02, 2010 | 8.100 | 8.187 | 8.047 | 8.123 | 406,970 | +0.00(+0.05%) |