Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.94 | 12.05 | 10.72 | 10.79 | 155,724 | -1.31(-10.83%) |
Apr 29, 2010 | 11.32 | 12.30 | 11.20 | 12.10 | 67,127 | +0.85(+7.56%) |
Apr 28, 2010 | 11.36 | 11.52 | 11.20 | 11.25 | 46,898 | -0.05(-0.44%) |
Apr 27, 2010 | 11.39 | 11.80 | 11.25 | 11.30 | 144,202 | -0.21(-1.82%) |
Apr 26, 2010 | 11.50 | 11.78 | 11.49 | 11.51 | 45,868 | -0.07(-0.60%) |
Apr 23, 2010 | 11.46 | 11.68 | 11.29 | 11.58 | 55,677 | +0.09(+0.78%) |
Apr 22, 2010 | 11.12 | 11.50 | 11.03 | 11.49 | 26,371 | +0.15(+1.32%) |
Apr 21, 2010 | 10.94 | 11.36 | 10.88 | 11.34 | 72,430 | +0.39(+3.56%) |
Apr 20, 2010 | 10.95 | 10.95 | 10.62 | 10.95 | 71,694 | +0.03(+0.27%) |
Apr 19, 2010 | 10.89 | 11.11 | 10.66 | 10.92 | 74,441 | -0.07(-0.64%) |
Apr 16, 2010 | 11.26 | 11.35 | 10.98 | 10.99 | 88,892 | -0.29(-2.57%) |
Apr 15, 2010 | 11.48 | 11.53 | 10.90 | 11.28 | 131,970 | -0.27(-2.34%) |
Apr 14, 2010 | 11.34 | 11.69 | 11.27 | 11.55 | 72,285 | +0.29(+2.58%) |
Apr 13, 2010 | 11.15 | 11.36 | 11.05 | 11.26 | 110,965 | +0.06(+0.54%) |
Apr 12, 2010 | 10.92 | 11.50 | 10.86 | 11.20 | 70,198 | +0.37(+3.42%) |
Apr 09, 2010 | 10.65 | 10.91 | 10.65 | 10.83 | 25,220 | +0.21(+1.98%) |
Apr 08, 2010 | 10.58 | 10.70 | 10.34 | 10.62 | 57,376 | +0.00(+0.00%) |
Apr 07, 2010 | 11.17 | 11.33 | 10.57 | 10.62 | 83,946 | -0.59(-5.26%) |
Apr 06, 2010 | 10.92 | 11.43 | 10.79 | 11.21 | 81,447 | +0.27(+2.47%) |
Apr 05, 2010 | 10.46 | 10.94 | 10.29 | 10.94 | 78,059 | +0.52(+4.99%) |
Apr 01, 2010 | 10.00 | 10.42 | 10.42 | 10.42 | 195,500 | +0.53(+5.36%) |
Mar 31, 2010 | 9.850 | 10.23 | 9.690 | 9.890 | 73,275 | +0.02(+0.20%) |
Mar 30, 2010 | 9.860 | 10.02 | 9.790 | 9.870 | 59,140 | +0.03(+0.30%) |
Mar 29, 2010 | 9.760 | 10.05 | 9.760 | 9.840 | 56,683 | +0.15(+1.55%) |
Mar 26, 2010 | 9.810 | 10.20 | 9.550 | 9.690 | 69,059 | -0.09(-0.92%) |
Mar 25, 2010 | 10.03 | 10.04 | 9.700 | 9.780 | 80,882 | -0.18(-1.81%) |
Mar 24, 2010 | 9.750 | 10.20 | 9.750 | 9.960 | 167,692 | +0.20(+2.05%) |
Mar 23, 2010 | 9.330 | 9.790 | 9.220 | 9.760 | 68,288 | +0.40(+4.27%) |
Mar 22, 2010 | 9.540 | 9.540 | 8.560 | 9.360 | 178,251 | -0.18(-1.89%) |
Mar 19, 2010 | 9.590 | 9.630 | 8.500 | 9.540 | 309,946 | +0.03(+0.32%) |
Mar 18, 2010 | 9.260 | 9.740 | 9.210 | 9.510 | 119,652 | +0.22(+2.37%) |
Mar 17, 2010 | 9.050 | 9.390 | 9.050 | 9.290 | 69,625 | +0.24(+2.65%) |
Mar 16, 2010 | 8.800 | 9.050 | 8.660 | 9.050 | 90,408 | +0.24(+2.72%) |
Mar 15, 2010 | 8.740 | 8.810 | 8.710 | 8.810 | 65,126 | -0.07(-0.79%) |
Mar 12, 2010 | 8.920 | 8.980 | 8.700 | 8.880 | 85,415 | +0.04(+0.45%) |
Mar 11, 2010 | 8.760 | 8.950 | 8.760 | 8.840 | 51,881 | -0.01(-0.11%) |
Mar 10, 2010 | 8.770 | 8.925 | 8.730 | 8.850 | 56,967 | +0.07(+0.80%) |
Mar 09, 2010 | 8.710 | 8.960 | 8.710 | 8.780 | 64,309 | +0.04(+0.46%) |
Mar 08, 2010 | 8.750 | 8.980 | 8.710 | 8.740 | 94,866 | -0.11(-1.24%) |
Mar 05, 2010 | 8.730 | 8.920 | 8.730 | 8.850 | 120,671 | +0.17(+1.96%) |
Mar 04, 2010 | 8.790 | 8.920 | 8.490 | 8.680 | 71,957 | -0.05(-0.57%) |
Mar 03, 2010 | 8.730 | 9.000 | 8.650 | 8.730 | 64,855 | +0.05(+0.58%) |
Mar 02, 2010 | 8.400 | 8.860 | 8.360 | 8.680 | 118,977 | +0.31(+3.70%) |
Mar 01, 2010 | 8.440 | 8.600 | 8.170 | 8.370 | 103,848 | +0.03(+0.36%) |
Feb 26, 2010 | 7.970 | 8.570 | 7.970 | 8.340 | 171,228 | +0.37(+4.64%) |
Feb 25, 2010 | 8.030 | 8.160 | 7.890 | 7.970 | 105,426 | -0.22(-2.69%) |
Feb 24, 2010 | 8.210 | 8.500 | 8.060 | 8.190 | 109,324 | -0.02(-0.24%) |
Feb 23, 2010 | 8.270 | 8.580 | 8.200 | 8.210 | 109,316 | -0.02(-0.24%) |
Feb 22, 2010 | 8.240 | 8.330 | 8.170 | 8.230 | 43,042 | +0.05(+0.61%) |
Feb 19, 2010 | 8.240 | 8.320 | 8.080 | 8.180 | 36,196 | -0.07(-0.85%) |
Feb 18, 2010 | 8.220 | 8.300 | 8.100 | 8.250 | 77,008 | -0.01(-0.12%) |
Feb 17, 2010 | 8.060 | 8.700 | 8.010 | 8.260 | 128,370 | +0.31(+3.90%) |
Feb 16, 2010 | 6.370 | 7.980 | 6.000 | 7.950 | 159,023 | +1.03(+14.88%) |
Feb 12, 2010 | 6.800 | 6.920 | 6.920 | 6.920 | 54,800 | +0.07(+1.02%) |
Feb 11, 2010 | 6.620 | 6.870 | 6.450 | 6.850 | 58,044 | +0.18(+2.70%) |
Feb 10, 2010 | 6.770 | 6.790 | 6.400 | 6.670 | 44,255 | -0.17(-2.49%) |
Feb 09, 2010 | 6.700 | 6.880 | 6.360 | 6.840 | 40,542 | +0.26(+3.95%) |
Feb 08, 2010 | 6.510 | 6.860 | 6.260 | 6.580 | 92,154 | +0.07(+1.08%) |
Feb 05, 2010 | 6.650 | 6.650 | 6.240 | 6.510 | 64,528 | -0.13(-1.96%) |
Feb 04, 2010 | 7.180 | 7.180 | 6.600 | 6.640 | 84,057 | -0.61(-8.41%) |
Feb 03, 2010 | 7.270 | 7.530 | 7.140 | 7.250 | 32,822 | -0.05(-0.68%) |
Feb 02, 2010 | 7.180 | 7.430 | 6.920 | 7.300 | 88,407 | +0.11(+1.53%) |