Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.49 | 11.60 | 10.98 | 11.05 | 339,126 | -0.41(-3.61%) |
Apr 29, 2010 | 10.80 | 11.83 | 10.80 | 11.46 | 624,325 | +0.93(+8.80%) |
Apr 28, 2010 | 10.30 | 10.59 | 10.26 | 10.53 | 185,040 | +0.27(+2.66%) |
Apr 27, 2010 | 10.45 | 10.65 | 10.23 | 10.26 | 241,486 | -0.25(-2.41%) |
Apr 26, 2010 | 10.32 | 10.60 | 10.23 | 10.51 | 533,358 | +0.18(+1.74%) |
Apr 23, 2010 | 9.967 | 10.33 | 9.953 | 10.33 | 182,557 | +0.34(+3.40%) |
Apr 22, 2010 | 9.840 | 10.05 | 9.840 | 9.993 | 135,088 | +0.09(+0.94%) |
Apr 21, 2010 | 9.747 | 9.989 | 9.747 | 9.900 | 365,221 | -0.20(-1.98%) |
Apr 20, 2010 | 10.11 | 10.23 | 10.02 | 10.10 | 68,013 | +0.06(+0.60%) |
Apr 19, 2010 | 10.03 | 10.10 | 9.747 | 10.04 | 84,486 | -0.06(-0.59%) |
Apr 16, 2010 | 10.34 | 10.34 | 9.893 | 10.10 | 108,603 | -0.24(-2.32%) |
Apr 15, 2010 | 9.953 | 10.67 | 9.947 | 10.34 | 430,471 | +0.35(+3.47%) |
Apr 14, 2010 | 9.840 | 10.01 | 9.694 | 9.993 | 227,202 | +0.17(+1.77%) |
Apr 13, 2010 | 9.860 | 9.873 | 9.760 | 9.820 | 416,005 | -0.03(-0.34%) |
Apr 12, 2010 | 9.833 | 9.967 | 9.787 | 9.853 | 168,273 | +0.00(+0.00%) |
Apr 09, 2010 | 9.913 | 10.02 | 9.733 | 9.853 | 98,499 | -0.09(-0.94%) |
Apr 08, 2010 | 9.740 | 9.967 | 9.720 | 9.947 | 163,114 | +0.14(+1.43%) |
Apr 07, 2010 | 9.520 | 9.807 | 9.507 | 9.807 | 128,344 | +0.22(+2.29%) |
Apr 06, 2010 | 9.207 | 9.647 | 9.140 | 9.587 | 137,410 | +0.31(+3.30%) |
Apr 05, 2010 | 9.193 | 9.353 | 9.080 | 9.280 | 126,253 | +0.09(+0.94%) |
Apr 01, 2010 | 9.307 | 9.193 | 9.193 | 9.193 | 153,150 | -0.06(-0.65%) |
Mar 31, 2010 | 9.627 | 9.793 | 9.193 | 9.253 | 521,413 | -0.39(-4.08%) |
Mar 30, 2010 | 9.453 | 9.800 | 9.060 | 9.647 | 211,338 | +0.22(+2.33%) |
Mar 29, 2010 | 9.440 | 9.567 | 9.300 | 9.427 | 136,318 | +0.02(+0.21%) |
Mar 26, 2010 | 9.353 | 9.480 | 9.267 | 9.407 | 116,532 | +0.09(+1.00%) |
Mar 25, 2010 | 9.447 | 9.807 | 9.313 | 9.313 | 164,991 | -0.06(-0.64%) |
Mar 24, 2010 | 9.420 | 9.587 | 9.367 | 9.373 | 85,980 | -0.11(-1.19%) |
Mar 23, 2010 | 9.367 | 9.587 | 9.247 | 9.487 | 77,260 | +0.11(+1.14%) |
Mar 22, 2010 | 9.227 | 9.553 | 9.220 | 9.380 | 74,140 | +0.09(+1.00%) |
Mar 19, 2010 | 9.507 | 9.507 | 9.120 | 9.287 | 153,093 | -0.17(-1.76%) |
Mar 18, 2010 | 9.293 | 9.640 | 9.293 | 9.453 | 161,160 | -0.03(-0.28%) |
Mar 17, 2010 | 9.320 | 9.647 | 9.320 | 9.480 | 95,605 | +0.15(+1.64%) |
Mar 16, 2010 | 9.327 | 9.407 | 9.213 | 9.327 | 100,758 | +0.01(+0.07%) |
Mar 15, 2010 | 9.260 | 9.333 | 9.067 | 9.320 | 83,401 | +0.05(+0.50%) |
Mar 12, 2010 | 9.453 | 9.493 | 9.207 | 9.273 | 115,161 | -0.12(-1.28%) |
Mar 11, 2010 | 9.300 | 9.400 | 9.173 | 9.393 | 50,415 | +0.06(+0.64%) |
Mar 10, 2010 | 9.560 | 9.640 | 9.220 | 9.333 | 168,018 | -0.25(-2.64%) |
Mar 09, 2010 | 9.080 | 9.753 | 8.913 | 9.587 | 368,938 | +0.50(+5.50%) |
Mar 08, 2010 | 8.873 | 9.233 | 8.853 | 9.087 | 179,650 | +0.47(+5.50%) |
Mar 05, 2010 | 8.493 | 8.620 | 8.380 | 8.613 | 128,728 | +0.19(+2.22%) |
Mar 04, 2010 | 8.360 | 8.493 | 8.247 | 8.427 | 84,402 | +0.06(+0.72%) |
Mar 03, 2010 | 8.247 | 8.433 | 8.133 | 8.367 | 87,744 | +0.16(+1.95%) |
Mar 02, 2010 | 8.547 | 8.627 | 8.160 | 8.207 | 110,397 | -0.30(-3.53%) |
Mar 01, 2010 | 8.453 | 8.873 | 8.407 | 8.507 | 339,738 | +0.07(+0.79%) |
Feb 26, 2010 | 8.173 | 8.627 | 8.107 | 8.440 | 266,962 | +0.30(+3.69%) |
Feb 25, 2010 | 7.973 | 8.140 | 7.710 | 8.140 | 117,951 | +0.03(+0.41%) |
Feb 24, 2010 | 7.773 | 8.127 | 7.753 | 8.107 | 80,329 | +0.33(+4.29%) |
Feb 23, 2010 | 7.893 | 7.980 | 7.740 | 7.773 | 51,820 | -0.12(-1.52%) |
Feb 22, 2010 | 7.607 | 7.980 | 7.500 | 7.893 | 401,500 | +0.33(+4.32%) |
Feb 19, 2010 | 7.613 | 7.720 | 7.547 | 7.567 | 59,085 | -0.05(-0.61%) |
Feb 18, 2010 | 7.640 | 7.673 | 7.604 | 7.613 | 52,308 | -0.05(-0.70%) |
Feb 17, 2010 | 7.800 | 7.800 | 7.613 | 7.667 | 206,682 | -0.13(-1.63%) |
Feb 16, 2010 | 8.107 | 8.107 | 7.747 | 7.793 | 90,076 | -0.23(-2.91%) |
Feb 12, 2010 | 8.153 | 8.027 | 8.027 | 8.027 | 211,200 | -0.21(-2.59%) |
Feb 11, 2010 | 8.113 | 8.247 | 8.000 | 8.240 | 236,845 | +0.08(+0.98%) |
Feb 10, 2010 | 8.260 | 8.260 | 7.880 | 8.160 | 67,194 | -0.10(-1.21%) |
Feb 09, 2010 | 8.087 | 8.420 | 8.087 | 8.260 | 213,492 | +0.25(+3.08%) |
Feb 08, 2010 | 8.040 | 8.353 | 7.847 | 8.013 | 164,203 | +0.00(+0.00%) |
Feb 05, 2010 | 7.940 | 8.027 | 7.720 | 8.013 | 117,441 | +0.07(+0.92%) |
Feb 04, 2010 | 8.100 | 8.102 | 7.827 | 7.940 | 140,481 | -0.25(-3.01%) |
Feb 03, 2010 | 8.007 | 8.253 | 7.920 | 8.187 | 147,330 | +0.12(+1.49%) |
Feb 02, 2010 | 8.387 | 8.487 | 7.953 | 8.067 | 256,417 | -0.29(-3.51%) |