Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.74 | 11.93 | 10.57 | 10.79 | 36,598 | -0.69(-5.99%) |
Apr 29, 2010 | 11.33 | 12.33 | 11.04 | 11.48 | 63,037 | +0.35(+3.17%) |
Apr 28, 2010 | 10.27 | 11.36 | 10.27 | 11.13 | 45,995 | +1.00(+9.85%) |
Apr 27, 2010 | 11.55 | 11.55 | 9.643 | 10.13 | 98,758 | -1.37(-11.89%) |
Apr 26, 2010 | 11.43 | 12.56 | 11.40 | 11.50 | 100,498 | +0.14(+1.26%) |
Apr 23, 2010 | 10.93 | 11.70 | 10.93 | 11.35 | 34,952 | +0.47(+4.31%) |
Apr 22, 2010 | 9.685 | 11.12 | 9.585 | 10.88 | 91,357 | +1.16(+11.90%) |
Apr 21, 2010 | 9.341 | 9.752 | 9.182 | 9.727 | 38,529 | +0.35(+3.76%) |
Apr 20, 2010 | 9.387 | 9.576 | 9.291 | 9.375 | 16,123 | +0.10(+1.08%) |
Apr 19, 2010 | 9.366 | 9.582 | 9.006 | 9.274 | 27,554 | -0.06(-0.63%) |
Apr 16, 2010 | 9.559 | 9.568 | 9.224 | 9.333 | 39,520 | -0.24(-2.54%) |
Apr 15, 2010 | 9.182 | 9.610 | 9.165 | 9.576 | 38,525 | +0.36(+3.91%) |
Apr 14, 2010 | 9.090 | 9.324 | 8.814 | 9.215 | 38,503 | +0.18(+1.95%) |
Apr 13, 2010 | 8.670 | 9.132 | 8.402 | 9.039 | 61,050 | +0.25(+2.86%) |
Apr 12, 2010 | 8.343 | 8.805 | 8.343 | 8.788 | 35,624 | +0.53(+6.40%) |
Apr 09, 2010 | 8.285 | 8.444 | 8.260 | 8.260 | 20,888 | -0.11(-1.30%) |
Apr 08, 2010 | 8.369 | 8.486 | 8.369 | 8.369 | 26,004 | +0.07(+0.81%) |
Apr 07, 2010 | 8.394 | 8.553 | 8.092 | 8.301 | 30,512 | -0.08(-1.00%) |
Apr 06, 2010 | 8.184 | 8.385 | 8.100 | 8.385 | 77,912 | +0.10(+1.21%) |
Apr 05, 2010 | 7.824 | 8.301 | 7.824 | 8.285 | 53,482 | +0.49(+6.35%) |
Apr 01, 2010 | 7.505 | 7.790 | 7.790 | 7.790 | 44,363 | +0.46(+6.29%) |
Mar 31, 2010 | 7.253 | 7.496 | 6.977 | 7.329 | 103,874 | +0.05(+0.69%) |
Mar 30, 2010 | 6.834 | 7.320 | 6.834 | 7.278 | 37,349 | +0.43(+6.24%) |
Mar 29, 2010 | 6.960 | 7.287 | 6.842 | 6.851 | 61,582 | -0.07(-0.97%) |
Mar 26, 2010 | 7.052 | 7.379 | 6.884 | 6.918 | 75,425 | +0.00(+0.00%) |
Mar 25, 2010 | 7.211 | 7.295 | 6.918 | 6.918 | 47,419 | -0.12(-1.67%) |
Mar 24, 2010 | 7.237 | 7.413 | 7.002 | 7.035 | 28,919 | -0.15(-2.10%) |
Mar 23, 2010 | 7.094 | 7.371 | 7.094 | 7.186 | 37,612 | +0.18(+2.63%) |
Mar 22, 2010 | 7.404 | 7.740 | 7.002 | 7.002 | 77,387 | -0.39(-5.33%) |
Mar 19, 2010 | 8.209 | 8.268 | 7.396 | 7.396 | 53,834 | -0.73(-8.98%) |
Mar 18, 2010 | 8.083 | 8.226 | 7.933 | 8.125 | 36,145 | -0.01(-0.10%) |
Mar 17, 2010 | 8.167 | 8.209 | 7.949 | 8.134 | 21,703 | +0.00(+0.00%) |
Mar 16, 2010 | 7.983 | 8.218 | 7.924 | 8.134 | 30,808 | -0.04(-0.51%) |
Mar 15, 2010 | 8.176 | 8.293 | 8.042 | 8.176 | 43,595 | +0.06(+0.72%) |
Mar 12, 2010 | 8.176 | 8.260 | 7.841 | 8.117 | 15,313 | -0.05(-0.62%) |
Mar 11, 2010 | 8.260 | 8.268 | 7.647 | 8.167 | 25,254 | -0.01(-0.10%) |
Mar 10, 2010 | 8.184 | 8.318 | 7.927 | 8.176 | 27,656 | +0.11(+1.35%) |
Mar 09, 2010 | 7.631 | 8.352 | 7.631 | 8.067 | 66,963 | +0.51(+6.82%) |
Mar 08, 2010 | 7.639 | 7.664 | 7.354 | 7.552 | 31,837 | -0.09(-1.14%) |
Mar 05, 2010 | 7.790 | 7.790 | 7.429 | 7.639 | 30,316 | -0.11(-1.41%) |
Mar 04, 2010 | 7.681 | 7.798 | 7.463 | 7.748 | 51,888 | +0.17(+2.21%) |
Mar 03, 2010 | 7.270 | 7.756 | 7.270 | 7.580 | 70,227 | +0.06(+0.78%) |
Mar 02, 2010 | 6.893 | 7.580 | 6.893 | 7.522 | 56,812 | +0.39(+5.53%) |
Mar 01, 2010 | 6.650 | 7.128 | 6.373 | 7.128 | 45,978 | +0.40(+5.99%) |
Feb 26, 2010 | 6.574 | 6.910 | 6.574 | 6.725 | 22,785 | -0.15(-2.20%) |
Feb 25, 2010 | 6.960 | 6.960 | 6.708 | 6.876 | 12,307 | +0.00(+0.00%) |
Feb 24, 2010 | 7.094 | 7.320 | 6.834 | 6.876 | 27,691 | -0.12(-1.68%) |
Feb 23, 2010 | 7.144 | 7.169 | 6.532 | 6.993 | 17,562 | -0.06(-0.83%) |
Feb 22, 2010 | 6.574 | 7.311 | 6.432 | 7.052 | 57,440 | +0.49(+7.42%) |
Feb 19, 2010 | 6.281 | 6.574 | 6.054 | 6.565 | 34,746 | +0.36(+5.80%) |
Feb 18, 2010 | 6.063 | 6.314 | 5.643 | 6.205 | 64,138 | +0.01(+0.14%) |
Feb 17, 2010 | 6.515 | 6.515 | 6.004 | 6.197 | 69,782 | -0.29(-4.40%) |
Feb 16, 2010 | 6.465 | 6.624 | 6.247 | 6.482 | 19,528 | +0.00(+0.00%) |
Feb 12, 2010 | 6.792 | 6.482 | 6.482 | 6.482 | 30,529 | -0.39(-5.73%) |
Feb 11, 2010 | 6.910 | 6.918 | 6.684 | 6.876 | 15,468 | +0.17(+2.50%) |
Feb 10, 2010 | 6.566 | 6.851 | 6.339 | 6.708 | 15,849 | +0.12(+1.78%) |
Feb 09, 2010 | 6.868 | 7.136 | 6.591 | 6.591 | 40,759 | -0.28(-4.03%) |
Feb 08, 2010 | 7.094 | 7.220 | 6.834 | 6.868 | 36,645 | -0.23(-3.19%) |
Feb 05, 2010 | 7.689 | 7.689 | 7.069 | 7.094 | 25,151 | -0.52(-6.83%) |
Feb 04, 2010 | 7.631 | 7.714 | 7.379 | 7.614 | 32,981 | -0.06(-0.77%) |
Feb 03, 2010 | 7.589 | 7.698 | 7.463 | 7.673 | 31,310 | +0.07(+0.88%) |
Feb 02, 2010 | 7.438 | 7.689 | 7.228 | 7.605 | 47,800 | -0.01(-0.11%) |