Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.72 | 10.75 | 10.51 | 10.70 | 228,664 | +0.04(+0.38%) |
Apr 29, 2010 | 10.50 | 10.75 | 10.43 | 10.66 | 405,232 | +0.21(+2.01%) |
Apr 28, 2010 | 10.58 | 10.61 | 10.31 | 10.45 | 168,979 | +0.10(+0.97%) |
Apr 27, 2010 | 10.40 | 10.59 | 10.28 | 10.35 | 276,314 | -0.16(-1.52%) |
Apr 26, 2010 | 10.59 | 10.75 | 10.46 | 10.51 | 184,502 | +0.00(+0.00%) |
Apr 23, 2010 | 10.78 | 10.78 | 10.46 | 10.51 | 216,795 | -0.10(-0.94%) |
Apr 22, 2010 | 10.41 | 10.79 | 10.15 | 10.61 | 330,181 | +0.13(+1.24%) |
Apr 21, 2010 | 10.67 | 10.97 | 10.40 | 10.48 | 295,650 | -0.21(-1.96%) |
Apr 20, 2010 | 10.72 | 10.85 | 10.54 | 10.69 | 317,132 | +0.23(+2.20%) |
Apr 19, 2010 | 10.56 | 10.69 | 10.32 | 10.46 | 368,702 | -0.24(-2.24%) |
Apr 16, 2010 | 11.37 | 11.37 | 10.25 | 10.70 | 753,357 | -0.78(-6.79%) |
Apr 15, 2010 | 11.48 | 11.75 | 11.31 | 11.48 | 291,424 | +0.03(+0.26%) |
Apr 14, 2010 | 11.15 | 11.60 | 11.05 | 11.45 | 476,751 | +0.48(+4.38%) |
Apr 13, 2010 | 10.87 | 11.15 | 10.87 | 10.97 | 493,750 | +0.14(+1.29%) |
Apr 12, 2010 | 10.33 | 10.93 | 9.950 | 10.83 | 437,508 | +0.59(+5.76%) |
Apr 09, 2010 | 10.30 | 10.31 | 10.20 | 10.24 | 129,464 | -0.07(-0.68%) |
Apr 08, 2010 | 10.00 | 10.40 | 9.850 | 10.31 | 240,928 | +0.13(+1.28%) |
Apr 07, 2010 | 10.30 | 10.37 | 9.970 | 10.18 | 312,913 | -0.13(-1.26%) |
Apr 06, 2010 | 9.910 | 10.33 | 9.750 | 10.31 | 405,340 | +0.39(+3.93%) |
Apr 05, 2010 | 9.720 | 9.980 | 9.660 | 9.920 | 396,472 | +0.33(+3.44%) |
Apr 01, 2010 | 9.470 | 9.590 | 9.590 | 9.590 | 275,300 | +0.11(+1.16%) |
Mar 31, 2010 | 9.470 | 9.650 | 9.250 | 9.480 | 387,444 | -0.01(-0.11%) |
Mar 30, 2010 | 9.160 | 9.501 | 9.000 | 9.490 | 497,825 | +0.34(+3.72%) |
Mar 29, 2010 | 8.700 | 9.190 | 8.700 | 9.150 | 346,595 | +0.51(+5.90%) |
Mar 26, 2010 | 8.840 | 8.960 | 8.580 | 8.640 | 219,016 | -0.09(-1.03%) |
Mar 25, 2010 | 8.900 | 9.160 | 8.710 | 8.730 | 346,434 | -0.08(-0.91%) |
Mar 24, 2010 | 8.890 | 9.200 | 8.740 | 8.810 | 355,276 | -0.13(-1.45%) |
Mar 23, 2010 | 8.420 | 9.000 | 8.370 | 8.940 | 592,944 | +0.59(+7.07%) |
Mar 22, 2010 | 8.570 | 8.590 | 8.230 | 8.350 | 527,326 | -0.22(-2.57%) |
Mar 19, 2010 | 8.430 | 8.600 | 8.075 | 8.570 | 434,024 | +0.24(+2.88%) |
Mar 18, 2010 | 8.850 | 8.850 | 8.260 | 8.330 | 864,855 | -0.47(-5.34%) |
Mar 17, 2010 | 8.720 | 8.900 | 8.640 | 8.800 | 323,895 | +0.14(+1.62%) |
Mar 16, 2010 | 8.880 | 9.110 | 8.630 | 8.660 | 413,086 | -0.24(-2.70%) |
Mar 15, 2010 | 8.905 | 9.310 | 8.810 | 8.900 | 369,520 | -0.40(-4.30%) |
Mar 12, 2010 | 9.400 | 9.480 | 9.260 | 9.300 | 214,953 | +0.00(+0.00%) |
Mar 11, 2010 | 9.280 | 9.490 | 9.250 | 9.300 | 177,196 | -0.07(-0.75%) |
Mar 10, 2010 | 9.400 | 9.580 | 9.270 | 9.370 | 324,434 | -0.09(-0.95%) |
Mar 09, 2010 | 9.280 | 9.500 | 9.200 | 9.460 | 357,143 | +0.07(+0.75%) |
Mar 08, 2010 | 9.890 | 9.990 | 9.260 | 9.390 | 597,246 | -0.50(-5.10%) |
Mar 05, 2010 | 9.910 | 10.15 | 9.770 | 9.895 | 273,648 | +0.08(+0.87%) |
Mar 04, 2010 | 9.710 | 10.24 | 9.510 | 9.810 | 600,981 | +0.10(+1.03%) |
Mar 03, 2010 | 9.920 | 9.980 | 9.600 | 9.710 | 207,696 | -0.11(-1.12%) |
Mar 02, 2010 | 9.500 | 9.990 | 9.430 | 9.820 | 441,250 | +0.40(+4.25%) |
Mar 01, 2010 | 9.500 | 9.670 | 9.221 | 9.420 | 304,829 | -0.05(-0.53%) |
Feb 26, 2010 | 9.410 | 9.490 | 9.230 | 9.470 | 173,916 | +0.06(+0.64%) |
Feb 25, 2010 | 9.300 | 9.480 | 9.000 | 9.410 | 315,359 | -0.09(-0.95%) |
Feb 24, 2010 | 9.960 | 10.10 | 9.400 | 9.500 | 640,799 | -0.45(-4.52%) |
Feb 23, 2010 | 10.18 | 10.19 | 9.810 | 9.950 | 462,831 | -0.21(-2.07%) |
Feb 22, 2010 | 9.700 | 10.24 | 9.700 | 10.16 | 648,797 | +0.40(+4.10%) |
Feb 19, 2010 | 9.190 | 9.850 | 9.110 | 9.760 | 2,087,615 | -0.78(-7.40%) |
Feb 18, 2010 | 9.950 | 10.55 | 9.580 | 10.54 | 801,661 | +0.44(+4.36%) |
Feb 17, 2010 | 10.31 | 10.75 | 10.08 | 10.10 | 712,532 | +0.10(+1.00%) |
Feb 16, 2010 | 9.120 | 10.09 | 9.120 | 10.00 | 707,503 | +0.98(+10.86%) |
Feb 12, 2010 | 8.850 | 9.020 | 9.020 | 9.020 | 334,700 | +0.05(+0.56%) |
Feb 11, 2010 | 8.410 | 8.980 | 8.310 | 8.970 | 351,836 | +0.56(+6.66%) |
Feb 10, 2010 | 8.350 | 8.520 | 8.250 | 8.410 | 295,122 | +0.04(+0.48%) |
Feb 09, 2010 | 8.350 | 8.600 | 8.220 | 8.370 | 215,828 | +0.20(+2.45%) |
Feb 08, 2010 | 8.450 | 8.630 | 8.140 | 8.170 | 191,187 | -0.32(-3.77%) |
Feb 05, 2010 | 8.550 | 8.550 | 7.980 | 8.490 | 498,855 | -0.02(-0.24%) |
Feb 04, 2010 | 9.280 | 9.280 | 8.470 | 8.510 | 440,839 | -0.99(-10.42%) |
Feb 03, 2010 | 9.720 | 9.810 | 9.320 | 9.500 | 310,909 | -0.16(-1.66%) |
Feb 02, 2010 | 9.000 | 9.700 | 9.000 | 9.660 | 536,753 | +0.74(+8.30%) |