Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.740 | 8.960 | 7.970 | 8.395 | 1,146,935 | -0.37(-4.17%) |
Apr 29, 2010 | 9.000 | 9.090 | 8.660 | 8.760 | 3,137,099 | -0.85(-8.84%) |
Apr 28, 2010 | 9.760 | 9.851 | 9.380 | 9.610 | 948,256 | -0.08(-0.83%) |
Apr 27, 2010 | 10.04 | 10.20 | 9.600 | 9.690 | 1,238,926 | -0.35(-3.49%) |
Apr 26, 2010 | 10.46 | 10.46 | 10.03 | 10.04 | 741,582 | -0.39(-3.74%) |
Apr 23, 2010 | 10.88 | 10.89 | 10.41 | 10.43 | 473,437 | -0.40(-3.69%) |
Apr 22, 2010 | 10.78 | 10.90 | 10.52 | 10.83 | 506,173 | -0.06(-0.55%) |
Apr 21, 2010 | 10.86 | 11.01 | 10.77 | 10.89 | 369,301 | +0.01(+0.09%) |
Apr 20, 2010 | 10.83 | 11.06 | 10.60 | 10.88 | 450,210 | +0.05(+0.46%) |
Apr 19, 2010 | 10.66 | 10.86 | 10.61 | 10.83 | 460,127 | +0.15(+1.40%) |
Apr 16, 2010 | 11.04 | 11.20 | 10.50 | 10.68 | 692,522 | -0.40(-3.61%) |
Apr 15, 2010 | 11.25 | 11.40 | 10.95 | 11.08 | 367,178 | -0.14(-1.25%) |
Apr 14, 2010 | 11.10 | 11.22 | 10.95 | 11.22 | 296,478 | +0.15(+1.36%) |
Apr 13, 2010 | 10.92 | 11.19 | 10.91 | 11.07 | 270,689 | +0.11(+1.00%) |
Apr 12, 2010 | 11.34 | 11.46 | 10.89 | 10.96 | 296,118 | -0.35(-3.09%) |
Apr 09, 2010 | 11.38 | 11.55 | 11.28 | 11.31 | 202,705 | -0.12(-1.05%) |
Apr 08, 2010 | 11.19 | 11.45 | 11.18 | 11.43 | 511,699 | +0.20(+1.78%) |
Apr 07, 2010 | 11.30 | 11.49 | 11.15 | 11.23 | 200,299 | -0.12(-1.06%) |
Apr 06, 2010 | 11.64 | 11.76 | 11.33 | 11.35 | 375,249 | -0.40(-3.40%) |
Apr 05, 2010 | 11.70 | 11.80 | 11.48 | 11.75 | 448,513 | +0.20(+1.73%) |
Apr 01, 2010 | 11.59 | 11.55 | 11.55 | 11.55 | 423,600 | +0.01(+0.09%) |
Mar 31, 2010 | 11.66 | 11.96 | 11.47 | 11.54 | 604,008 | -0.21(-1.79%) |
Mar 30, 2010 | 11.79 | 11.87 | 11.65 | 11.75 | 315,770 | -0.03(-0.25%) |
Mar 29, 2010 | 12.00 | 12.03 | 11.64 | 11.78 | 429,125 | -0.18(-1.51%) |
Mar 26, 2010 | 11.84 | 12.10 | 11.70 | 11.96 | 567,589 | +0.20(+1.70%) |
Mar 25, 2010 | 12.18 | 12.29 | 11.75 | 11.76 | 420,521 | -0.34(-2.81%) |
Mar 24, 2010 | 12.25 | 12.34 | 12.00 | 12.10 | 286,580 | -0.20(-1.63%) |
Mar 23, 2010 | 12.00 | 12.34 | 11.91 | 12.30 | 842,824 | +0.35(+2.93%) |
Mar 22, 2010 | 11.63 | 12.07 | 11.55 | 11.95 | 583,053 | +0.19(+1.62%) |
Mar 19, 2010 | 11.87 | 11.98 | 11.61 | 11.76 | 714,758 | -0.06(-0.51%) |
Mar 18, 2010 | 11.89 | 12.09 | 11.71 | 11.82 | 364,931 | -0.11(-0.92%) |
Mar 17, 2010 | 12.24 | 12.35 | 11.91 | 11.93 | 638,647 | -0.21(-1.73%) |
Mar 16, 2010 | 12.40 | 12.62 | 12.11 | 12.14 | 1,063,553 | -0.24(-1.94%) |
Mar 15, 2010 | 12.34 | 12.50 | 11.75 | 12.38 | 1,495,574 | +0.39(+3.25%) |
Mar 12, 2010 | 12.19 | 12.29 | 11.69 | 11.99 | 949,957 | -0.20(-1.64%) |
Mar 11, 2010 | 11.54 | 12.27 | 11.29 | 12.19 | 1,752,252 | +0.67(+5.82%) |
Mar 10, 2010 | 10.70 | 11.57 | 10.65 | 11.52 | 3,718,531 | +1.17(+11.30%) |
Mar 09, 2010 | 10.46 | 10.60 | 10.34 | 10.35 | 386,267 | -0.15(-1.43%) |
Mar 08, 2010 | 10.66 | 10.93 | 10.49 | 10.50 | 525,268 | -0.15(-1.41%) |
Mar 05, 2010 | 10.61 | 10.78 | 10.61 | 10.65 | 593,347 | +0.08(+0.76%) |
Mar 04, 2010 | 10.85 | 11.04 | 10.51 | 10.57 | 606,098 | -0.28(-2.58%) |
Mar 03, 2010 | 10.89 | 11.21 | 10.75 | 10.85 | 761,306 | -0.05(-0.46%) |
Mar 02, 2010 | 11.15 | 11.33 | 10.88 | 10.90 | 717,388 | -0.19(-1.71%) |
Mar 01, 2010 | 10.31 | 11.24 | 10.28 | 11.09 | 2,128,272 | +0.82(+7.98%) |
Feb 26, 2010 | 10.31 | 10.38 | 10.18 | 10.27 | 699,077 | -0.02(-0.19%) |
Feb 25, 2010 | 10.27 | 10.37 | 10.18 | 10.29 | 486,772 | -0.08(-0.77%) |
Feb 24, 2010 | 10.26 | 10.39 | 10.18 | 10.37 | 354,860 | +0.07(+0.68%) |
Feb 23, 2010 | 10.64 | 10.79 | 10.23 | 10.30 | 809,645 | -0.37(-3.47%) |
Feb 22, 2010 | 10.66 | 10.94 | 10.62 | 10.67 | 499,646 | +0.05(+0.47%) |
Feb 19, 2010 | 10.88 | 10.91 | 10.42 | 10.62 | 1,079,712 | -0.25(-2.25%) |
Feb 18, 2010 | 10.86 | 11.00 | 10.69 | 10.87 | 771,501 | -0.04(-0.32%) |
Feb 17, 2010 | 10.52 | 10.94 | 10.30 | 10.90 | 1,051,442 | +0.38(+3.61%) |
Feb 16, 2010 | 10.66 | 10.72 | 10.29 | 10.52 | 408,658 | -0.11(-1.03%) |
Feb 12, 2010 | 10.59 | 10.63 | 10.63 | 10.63 | 563,900 | -0.01(-0.09%) |
Feb 11, 2010 | 10.59 | 10.90 | 10.54 | 10.64 | 849,282 | +0.01(+0.09%) |
Feb 10, 2010 | 10.56 | 10.64 | 10.34 | 10.63 | 166,710 | +0.03(+0.28%) |
Feb 09, 2010 | 10.32 | 10.66 | 10.24 | 10.60 | 269,352 | +0.40(+3.92%) |
Feb 08, 2010 | 10.30 | 10.50 | 10.20 | 10.20 | 248,889 | -0.13(-1.26%) |
Feb 05, 2010 | 10.33 | 10.49 | 10.05 | 10.33 | 340,792 | +0.06(+0.58%) |
Feb 04, 2010 | 10.74 | 10.74 | 10.27 | 10.27 | 300,785 | -0.47(-4.38%) |
Feb 03, 2010 | 10.80 | 11.18 | 10.70 | 10.74 | 331,450 | -0.08(-0.74%) |
Feb 02, 2010 | 10.40 | 10.99 | 10.30 | 10.82 | 658,245 | +0.51(+4.95%) |