Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.64 | 13.67 | 12.63 | 12.71 | 2,309,359 | -0.68(-5.08%) |
Apr 29, 2010 | 12.60 | 13.51 | 12.59 | 13.39 | 3,860,238 | +0.94(+7.55%) |
Apr 28, 2010 | 12.40 | 12.77 | 12.08 | 12.45 | 2,897,234 | +0.37(+3.06%) |
Apr 27, 2010 | 10.90 | 12.41 | 10.80 | 12.08 | 7,492,288 | +1.69(+16.27%) |
Apr 26, 2010 | 10.22 | 10.44 | 10.02 | 10.39 | 1,362,068 | +0.06(+0.58%) |
Apr 23, 2010 | 10.50 | 10.50 | 10.11 | 10.33 | 691,232 | -0.14(-1.34%) |
Apr 22, 2010 | 10.16 | 10.47 | 9.930 | 10.47 | 941,697 | +0.18(+1.75%) |
Apr 21, 2010 | 10.37 | 10.55 | 10.18 | 10.29 | 996,155 | +0.19(+1.88%) |
Apr 20, 2010 | 10.09 | 10.24 | 9.930 | 10.10 | 833,265 | +0.10(+1.00%) |
Apr 19, 2010 | 10.20 | 10.25 | 9.720 | 10.00 | 806,422 | -0.21(-2.06%) |
Apr 16, 2010 | 10.56 | 10.56 | 10.00 | 10.21 | 1,579,127 | -0.31(-2.95%) |
Apr 15, 2010 | 10.39 | 10.68 | 10.37 | 10.52 | 1,361,075 | +0.16(+1.54%) |
Apr 14, 2010 | 9.730 | 10.38 | 9.730 | 10.36 | 1,787,437 | +0.67(+6.91%) |
Apr 13, 2010 | 9.680 | 9.740 | 9.520 | 9.690 | 643,259 | +0.00(+0.00%) |
Apr 12, 2010 | 9.610 | 9.750 | 9.470 | 9.690 | 748,707 | +0.14(+1.47%) |
Apr 09, 2010 | 9.600 | 9.650 | 9.360 | 9.550 | 905,945 | -0.05(-0.52%) |
Apr 08, 2010 | 9.600 | 9.670 | 9.450 | 9.600 | 1,381,775 | -0.06(-0.62%) |
Apr 07, 2010 | 9.750 | 9.900 | 9.380 | 9.660 | 2,413,642 | +0.29(+3.09%) |
Apr 06, 2010 | 9.180 | 9.550 | 9.053 | 9.370 | 1,914,949 | +0.22(+2.40%) |
Apr 05, 2010 | 8.590 | 9.200 | 8.550 | 9.150 | 1,823,905 | +0.70(+8.28%) |
Apr 01, 2010 | 8.400 | 8.450 | 8.450 | 8.450 | 1,038,700 | +0.06(+0.72%) |
Mar 31, 2010 | 8.580 | 8.660 | 8.320 | 8.390 | 1,232,412 | -0.19(-2.21%) |
Mar 30, 2010 | 7.950 | 8.670 | 7.920 | 8.580 | 2,535,702 | +0.67(+8.47%) |
Mar 29, 2010 | 7.890 | 7.950 | 7.860 | 7.910 | 300,432 | +0.02(+0.25%) |
Mar 26, 2010 | 7.900 | 7.950 | 7.840 | 7.890 | 616,685 | +0.00(+0.00%) |
Mar 25, 2010 | 7.780 | 7.980 | 7.750 | 7.890 | 1,156,143 | +0.14(+1.81%) |
Mar 24, 2010 | 7.930 | 7.980 | 7.740 | 7.750 | 638,875 | -0.23(-2.88%) |
Mar 23, 2010 | 7.840 | 8.000 | 7.740 | 7.980 | 710,720 | +0.12(+1.53%) |
Mar 22, 2010 | 7.660 | 7.921 | 7.600 | 7.860 | 567,174 | +0.16(+2.08%) |
Mar 19, 2010 | 7.950 | 7.950 | 7.620 | 7.700 | 666,807 | -0.24(-3.02%) |
Mar 18, 2010 | 7.970 | 7.980 | 7.830 | 7.940 | 382,445 | -0.04(-0.50%) |
Mar 17, 2010 | 7.780 | 8.000 | 7.710 | 7.980 | 737,954 | +0.23(+2.97%) |
Mar 16, 2010 | 7.710 | 7.750 | 7.510 | 7.750 | 761,075 | +0.09(+1.17%) |
Mar 15, 2010 | 7.640 | 7.800 | 7.610 | 7.660 | 480,503 | -0.11(-1.42%) |
Mar 12, 2010 | 7.910 | 7.930 | 7.670 | 7.770 | 429,071 | -0.13(-1.65%) |
Mar 11, 2010 | 7.880 | 7.900 | 7.790 | 7.900 | 609,801 | -0.04(-0.50%) |
Mar 10, 2010 | 7.790 | 7.960 | 7.780 | 7.940 | 890,680 | +0.15(+1.93%) |
Mar 09, 2010 | 7.780 | 7.910 | 7.660 | 7.790 | 881,613 | +0.00(+0.00%) |
Mar 08, 2010 | 7.750 | 7.810 | 7.710 | 7.790 | 1,012,198 | +0.08(+1.10%) |
Mar 05, 2010 | 7.530 | 7.720 | 7.470 | 7.705 | 1,004,929 | +0.19(+2.46%) |
Mar 04, 2010 | 7.360 | 7.520 | 7.310 | 7.520 | 563,887 | +0.20(+2.73%) |
Mar 03, 2010 | 7.230 | 7.435 | 7.210 | 7.320 | 714,688 | +0.13(+1.81%) |
Mar 02, 2010 | 7.320 | 7.350 | 7.180 | 7.190 | 743,835 | -0.07(-0.96%) |
Mar 01, 2010 | 7.210 | 7.430 | 7.170 | 7.260 | 831,011 | +0.12(+1.68%) |
Feb 26, 2010 | 7.240 | 7.345 | 7.090 | 7.140 | 571,507 | -0.07(-0.97%) |
Feb 25, 2010 | 7.200 | 7.240 | 7.010 | 7.210 | 741,906 | -0.08(-1.10%) |
Feb 24, 2010 | 7.160 | 7.410 | 7.100 | 7.290 | 682,220 | +0.13(+1.82%) |
Feb 23, 2010 | 7.200 | 7.250 | 6.990 | 7.160 | 693,924 | -0.03(-0.42%) |
Feb 22, 2010 | 7.240 | 7.310 | 7.150 | 7.190 | 334,016 | -0.04(-0.55%) |
Feb 19, 2010 | 7.230 | 7.330 | 7.120 | 7.230 | 414,999 | +0.00(+0.00%) |
Feb 18, 2010 | 7.150 | 7.240 | 7.030 | 7.230 | 612,981 | +0.09(+1.26%) |
Feb 17, 2010 | 6.980 | 7.145 | 6.950 | 7.140 | 752,651 | +0.22(+3.18%) |
Feb 16, 2010 | 6.870 | 6.990 | 6.850 | 6.920 | 340,676 | +0.09(+1.32%) |
Feb 12, 2010 | 6.610 | 6.830 | 6.830 | 6.830 | 719,500 | +0.16(+2.40%) |
Feb 11, 2010 | 6.600 | 6.720 | 6.510 | 6.670 | 801,255 | +0.07(+1.06%) |
Feb 10, 2010 | 6.590 | 6.680 | 6.490 | 6.600 | 712,150 | -0.04(-0.60%) |
Feb 09, 2010 | 6.650 | 6.820 | 6.470 | 6.640 | 751,304 | +0.06(+0.91%) |
Feb 08, 2010 | 6.520 | 6.710 | 6.420 | 6.580 | 760,478 | +0.17(+2.65%) |
Feb 05, 2010 | 6.540 | 6.720 | 6.230 | 6.410 | 1,220,726 | -0.13(-1.99%) |
Feb 04, 2010 | 6.880 | 6.900 | 6.530 | 6.540 | 711,347 | -0.38(-5.49%) |
Feb 03, 2010 | 6.910 | 7.060 | 6.850 | 6.920 | 307,975 | -0.04(-0.57%) |
Feb 02, 2010 | 7.080 | 7.080 | 6.900 | 6.960 | 595,705 | -0.10(-1.42%) |