Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.34 | 11.36 | 10.92 | 11.04 | 194,015 | -0.28(-2.51%) |
Apr 29, 2010 | 11.21 | 11.33 | 10.99 | 11.32 | 123,308 | +0.21(+1.88%) |
Apr 28, 2010 | 11.35 | 11.35 | 11.08 | 11.11 | 114,421 | -0.18(-1.57%) |
Apr 27, 2010 | 11.14 | 11.51 | 11.14 | 11.29 | 301,490 | +0.11(+1.02%) |
Apr 26, 2010 | 11.23 | 11.33 | 11.04 | 11.17 | 175,211 | -0.10(-0.90%) |
Apr 23, 2010 | 11.02 | 11.28 | 10.87 | 11.28 | 268,724 | +0.39(+3.60%) |
Apr 22, 2010 | 10.92 | 11.30 | 10.33 | 10.88 | 183,765 | +0.02(+0.17%) |
Apr 21, 2010 | 10.61 | 10.90 | 10.55 | 10.87 | 177,229 | +0.24(+2.26%) |
Apr 20, 2010 | 10.70 | 10.71 | 10.52 | 10.62 | 192,982 | -0.01(-0.12%) |
Apr 19, 2010 | 10.63 | 10.90 | 10.44 | 10.64 | 162,492 | -0.02(-0.18%) |
Apr 16, 2010 | 10.73 | 10.73 | 10.39 | 10.66 | 231,260 | -0.08(-0.77%) |
Apr 15, 2010 | 10.87 | 10.88 | 10.65 | 10.74 | 141,359 | -0.13(-1.22%) |
Apr 14, 2010 | 10.64 | 10.88 | 10.59 | 10.87 | 175,122 | +0.28(+2.63%) |
Apr 13, 2010 | 10.57 | 10.84 | 10.31 | 10.59 | 222,486 | -0.01(-0.12%) |
Apr 12, 2010 | 10.54 | 10.61 | 10.37 | 10.61 | 134,299 | +0.09(+0.90%) |
Apr 09, 2010 | 10.52 | 10.66 | 10.44 | 10.51 | 181,643 | -0.03(-0.30%) |
Apr 08, 2010 | 10.24 | 10.61 | 10.10 | 10.54 | 222,083 | +0.26(+2.52%) |
Apr 07, 2010 | 9.961 | 10.29 | 9.853 | 10.28 | 177,126 | +0.27(+2.65%) |
Apr 06, 2010 | 9.682 | 10.04 | 9.588 | 10.02 | 281,342 | +0.27(+2.79%) |
Apr 05, 2010 | 9.543 | 9.752 | 9.505 | 9.746 | 197,862 | +0.25(+2.60%) |
Apr 01, 2010 | 9.537 | 9.499 | 9.499 | 9.499 | 194,015 | +0.01(+0.13%) |
Mar 31, 2010 | 9.278 | 9.566 | 9.233 | 9.486 | 1,693,321 | +0.13(+1.35%) |
Mar 30, 2010 | 9.183 | 9.385 | 9.158 | 9.360 | 281,263 | +0.16(+1.79%) |
Mar 29, 2010 | 9.006 | 9.265 | 8.879 | 9.195 | 252,850 | +0.22(+2.39%) |
Mar 26, 2010 | 9.107 | 9.151 | 8.917 | 8.980 | 111,792 | -0.08(-0.84%) |
Mar 25, 2010 | 8.987 | 9.170 | 8.905 | 9.056 | 253,119 | +0.08(+0.92%) |
Mar 24, 2010 | 8.993 | 9.139 | 8.924 | 8.974 | 227,413 | -0.05(-0.56%) |
Mar 23, 2010 | 8.993 | 9.101 | 8.867 | 9.025 | 260,046 | +0.01(+0.07%) |
Mar 22, 2010 | 8.867 | 9.075 | 8.835 | 9.018 | 295,730 | +0.04(+0.49%) |
Mar 19, 2010 | 8.854 | 9.012 | 8.791 | 8.974 | 713,729 | +0.11(+1.21%) |
Mar 18, 2010 | 8.664 | 9.006 | 8.658 | 8.867 | 4,381,118 | -0.56(-5.97%) |
Mar 17, 2010 | 9.486 | 9.486 | 9.265 | 9.429 | 54,792 | -0.06(-0.67%) |
Mar 16, 2010 | 9.461 | 9.493 | 9.278 | 9.493 | 50,717 | +0.08(+0.87%) |
Mar 15, 2010 | 9.341 | 9.429 | 9.240 | 9.410 | 26,290 | +0.04(+0.47%) |
Mar 12, 2010 | 9.448 | 9.486 | 9.309 | 9.366 | 41,190 | -0.02(-0.20%) |
Mar 11, 2010 | 9.398 | 9.448 | 9.170 | 9.385 | 29,192 | -0.10(-1.07%) |
Mar 10, 2010 | 9.461 | 9.486 | 9.233 | 9.486 | 55,402 | +0.00(+0.00%) |
Mar 09, 2010 | 9.221 | 9.486 | 9.221 | 9.486 | 24,851 | +0.06(+0.67%) |
Mar 08, 2010 | 9.392 | 9.448 | 9.254 | 9.423 | 18,081 | +0.04(+0.40%) |
Mar 05, 2010 | 9.019 | 9.385 | 8.886 | 9.385 | 40,895 | +0.39(+4.28%) |
Mar 04, 2010 | 8.886 | 9.031 | 8.848 | 9.000 | 25,295 | +0.11(+1.21%) |
Mar 03, 2010 | 9.006 | 9.006 | 8.861 | 8.892 | 46,552 | -0.08(-0.92%) |
Mar 02, 2010 | 8.993 | 9.050 | 8.753 | 8.974 | 68,093 | -0.03(-0.28%) |
Mar 01, 2010 | 8.671 | 9.025 | 8.532 | 9.000 | 103,845 | +0.06(+0.71%) |
Feb 26, 2010 | 9.038 | 9.038 | 8.797 | 8.936 | 107,826 | -0.07(-0.77%) |
Feb 25, 2010 | 8.778 | 9.031 | 8.696 | 9.006 | 51,726 | +0.08(+0.92%) |
Feb 24, 2010 | 8.766 | 9.031 | 8.671 | 8.924 | 60,707 | +0.15(+1.73%) |
Feb 23, 2010 | 9.044 | 9.120 | 8.646 | 8.772 | 55,715 | -0.27(-3.00%) |
Feb 22, 2010 | 8.974 | 9.069 | 8.848 | 9.044 | 45,316 | +0.14(+1.56%) |
Feb 19, 2010 | 8.709 | 8.993 | 8.709 | 8.905 | 75,060 | +0.18(+2.10%) |
Feb 18, 2010 | 8.437 | 8.722 | 8.418 | 8.722 | 43,416 | +0.29(+3.45%) |
Feb 17, 2010 | 8.355 | 8.519 | 8.286 | 8.431 | 63,133 | +0.13(+1.52%) |
Feb 16, 2010 | 8.121 | 8.349 | 8.064 | 8.304 | 65,713 | +0.23(+2.82%) |
Feb 12, 2010 | 7.723 | 8.077 | 8.077 | 8.077 | 59,177 | +0.20(+2.57%) |
Feb 11, 2010 | 7.805 | 7.887 | 7.584 | 7.875 | 79,541 | +0.06(+0.73%) |
Feb 10, 2010 | 7.837 | 7.941 | 7.774 | 7.818 | 47,039 | -0.08(-1.04%) |
Feb 09, 2010 | 7.932 | 8.077 | 7.856 | 7.900 | 62,265 | +0.08(+1.05%) |
Feb 08, 2010 | 7.691 | 7.887 | 7.654 | 7.818 | 58,691 | +0.09(+1.23%) |
Feb 05, 2010 | 7.616 | 7.875 | 7.584 | 7.723 | 138,036 | +0.13(+1.66%) |
Feb 04, 2010 | 7.590 | 7.755 | 7.521 | 7.597 | 170,948 | -0.05(-0.66%) |
Feb 03, 2010 | 7.793 | 7.811 | 7.584 | 7.647 | 92,403 | -0.21(-2.65%) |
Feb 02, 2010 | 7.748 | 7.894 | 7.679 | 7.856 | 106,917 | +0.09(+1.22%) |