Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.28 | 10.69 | 9.985 | 9.985 | 753,703 | -0.33(-3.16%) |
Apr 29, 2010 | 9.985 | 10.47 | 9.815 | 10.31 | 433,950 | +0.42(+4.30%) |
Apr 28, 2010 | 9.681 | 9.978 | 9.553 | 9.886 | 245,721 | +0.28(+2.95%) |
Apr 27, 2010 | 9.603 | 9.723 | 9.529 | 9.603 | 304,490 | -0.04(-0.37%) |
Apr 26, 2010 | 9.666 | 9.723 | 9.553 | 9.638 | 348,376 | -0.02(-0.22%) |
Apr 23, 2010 | 9.624 | 9.681 | 9.532 | 9.659 | 216,832 | +0.05(+0.52%) |
Apr 22, 2010 | 9.454 | 9.624 | 9.362 | 9.610 | 229,853 | +0.01(+0.15%) |
Apr 21, 2010 | 9.588 | 9.620 | 9.468 | 9.596 | 266,215 | -0.01(-0.07%) |
Apr 20, 2010 | 9.681 | 9.765 | 9.546 | 9.603 | 298,171 | -0.06(-0.59%) |
Apr 19, 2010 | 9.560 | 9.709 | 9.503 | 9.659 | 239,269 | +0.02(+0.22%) |
Apr 16, 2010 | 9.702 | 9.751 | 9.581 | 9.638 | 318,679 | -0.06(-0.66%) |
Apr 15, 2010 | 9.624 | 9.716 | 9.532 | 9.702 | 160,237 | +0.03(+0.29%) |
Apr 14, 2010 | 9.489 | 9.695 | 9.482 | 9.673 | 184,039 | +0.26(+2.78%) |
Apr 13, 2010 | 9.305 | 9.482 | 9.277 | 9.411 | 226,810 | +0.06(+0.68%) |
Apr 12, 2010 | 9.263 | 9.355 | 9.171 | 9.348 | 191,426 | +0.08(+0.84%) |
Apr 09, 2010 | 9.341 | 9.341 | 9.178 | 9.270 | 170,723 | -0.06(-0.61%) |
Apr 08, 2010 | 9.241 | 9.376 | 9.178 | 9.326 | 120,346 | +0.06(+0.61%) |
Apr 07, 2010 | 9.376 | 9.383 | 9.249 | 9.270 | 174,465 | -0.08(-0.83%) |
Apr 06, 2010 | 9.277 | 9.376 | 9.164 | 9.348 | 126,268 | +0.18(+1.93%) |
Apr 05, 2010 | 8.944 | 9.291 | 8.937 | 9.171 | 237,242 | +0.25(+2.78%) |
Apr 01, 2010 | 8.937 | 8.923 | 8.923 | 8.923 | 254,322 | +0.10(+1.12%) |
Mar 31, 2010 | 8.866 | 9.050 | 8.824 | 8.824 | 308,902 | -0.10(-1.11%) |
Mar 30, 2010 | 9.192 | 9.234 | 8.909 | 8.923 | 490,880 | -0.28(-3.00%) |
Mar 29, 2010 | 9.213 | 9.312 | 9.171 | 9.199 | 304,627 | -0.02(-0.23%) |
Mar 26, 2010 | 9.461 | 9.461 | 9.185 | 9.220 | 237,077 | -0.18(-1.88%) |
Mar 25, 2010 | 9.525 | 9.716 | 9.340 | 9.397 | 281,683 | -0.09(-0.97%) |
Mar 24, 2010 | 9.631 | 9.631 | 9.447 | 9.489 | 155,588 | -0.18(-1.90%) |
Mar 23, 2010 | 9.673 | 9.744 | 9.482 | 9.673 | 230,403 | +0.00(+0.00%) |
Mar 22, 2010 | 9.397 | 9.673 | 9.341 | 9.673 | 216,919 | +0.18(+1.94%) |
Mar 19, 2010 | 9.921 | 10.01 | 9.397 | 9.489 | 639,529 | -0.38(-3.80%) |
Mar 18, 2010 | 9.525 | 9.893 | 9.525 | 9.865 | 426,130 | +0.41(+4.34%) |
Mar 17, 2010 | 9.468 | 9.581 | 9.348 | 9.454 | 456,645 | +0.04(+0.38%) |
Mar 16, 2010 | 9.496 | 9.518 | 9.305 | 9.418 | 237,597 | -0.01(-0.08%) |
Mar 15, 2010 | 9.326 | 9.447 | 9.326 | 9.426 | 233,222 | +0.05(+0.53%) |
Mar 12, 2010 | 9.567 | 9.624 | 9.305 | 9.376 | 316,971 | -0.16(-1.71%) |
Mar 11, 2010 | 9.518 | 9.652 | 9.171 | 9.539 | 245,829 | -0.01(-0.15%) |
Mar 10, 2010 | 9.532 | 9.631 | 9.426 | 9.553 | 410,090 | +0.04(+0.37%) |
Mar 09, 2010 | 9.312 | 9.567 | 9.241 | 9.518 | 414,744 | +0.20(+2.13%) |
Mar 08, 2010 | 9.341 | 9.426 | 9.249 | 9.319 | 269,266 | +0.06(+0.61%) |
Mar 05, 2010 | 9.128 | 9.263 | 9.036 | 9.263 | 296,342 | +0.15(+1.63%) |
Mar 04, 2010 | 9.206 | 9.334 | 9.093 | 9.114 | 336,113 | -0.10(-1.08%) |
Mar 03, 2010 | 9.227 | 9.376 | 9.178 | 9.213 | 230,361 | -0.01(-0.15%) |
Mar 02, 2010 | 8.994 | 9.227 | 8.994 | 9.227 | 578,944 | +0.25(+2.84%) |
Mar 01, 2010 | 8.845 | 9.008 | 8.802 | 8.972 | 381,510 | +0.21(+2.34%) |
Feb 26, 2010 | 8.852 | 8.873 | 8.732 | 8.767 | 178,387 | -0.05(-0.56%) |
Feb 25, 2010 | 8.654 | 8.817 | 8.590 | 8.817 | 125,658 | +0.03(+0.32%) |
Feb 24, 2010 | 8.774 | 8.873 | 8.675 | 8.788 | 116,296 | +0.03(+0.32%) |
Feb 23, 2010 | 8.838 | 8.845 | 8.684 | 8.760 | 216,260 | -0.12(-1.36%) |
Feb 22, 2010 | 8.831 | 8.958 | 8.831 | 8.880 | 173,084 | +0.04(+0.40%) |
Feb 19, 2010 | 8.526 | 8.873 | 8.512 | 8.845 | 234,425 | +0.31(+3.65%) |
Feb 18, 2010 | 8.512 | 8.569 | 8.427 | 8.533 | 715,795 | +0.04(+0.50%) |
Feb 17, 2010 | 8.491 | 8.512 | 8.427 | 8.491 | 327,094 | +0.00(+0.00%) |
Feb 16, 2010 | 8.732 | 8.732 | 8.363 | 8.491 | 293,100 | -0.12(-1.40%) |
Feb 12, 2010 | 8.193 | 8.611 | 8.611 | 8.611 | 457,243 | +0.35(+4.20%) |
Feb 11, 2010 | 8.080 | 8.271 | 7.967 | 8.264 | 228,980 | +0.18(+2.28%) |
Feb 10, 2010 | 8.066 | 8.123 | 7.938 | 8.080 | 683,835 | -0.04(-0.44%) |
Feb 09, 2010 | 8.108 | 8.123 | 7.924 | 8.115 | 401,818 | +0.08(+0.97%) |
Feb 08, 2010 | 8.342 | 8.342 | 8.023 | 8.038 | 298,144 | -0.27(-3.24%) |
Feb 05, 2010 | 8.307 | 8.363 | 8.002 | 8.307 | 452,664 | +0.02(+0.26%) |
Feb 04, 2010 | 8.342 | 8.526 | 8.151 | 8.285 | 378,862 | -0.27(-3.15%) |
Feb 03, 2010 | 8.441 | 8.555 | 8.413 | 8.555 | 369,566 | +0.08(+0.92%) |
Feb 02, 2010 | 8.356 | 8.508 | 8.285 | 8.477 | 379,558 | +0.17(+2.05%) |