Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.02 | 10.08 | 9.821 | 9.848 | 1,715,158 | -0.19(-1.87%) |
Apr 29, 2010 | 10.10 | 10.20 | 9.974 | 10.04 | 1,043,535 | +0.02(+0.17%) |
Apr 28, 2010 | 9.967 | 10.21 | 9.783 | 10.02 | 3,262,955 | +0.31(+3.19%) |
Apr 27, 2010 | 9.974 | 9.991 | 9.695 | 9.709 | 1,445,320 | -0.37(-3.65%) |
Apr 26, 2010 | 10.17 | 10.23 | 10.06 | 10.08 | 1,162,424 | -0.04(-0.44%) |
Apr 23, 2010 | 9.865 | 10.26 | 9.860 | 10.12 | 2,409,857 | +0.24(+2.45%) |
Apr 22, 2010 | 9.886 | 9.886 | 9.709 | 9.879 | 2,751,852 | -0.00(-0.03%) |
Apr 21, 2010 | 9.661 | 9.937 | 9.644 | 9.882 | 2,568,894 | +0.28(+2.87%) |
Apr 20, 2010 | 9.610 | 9.678 | 9.484 | 9.606 | 68,943 | +0.18(+1.95%) |
Apr 19, 2010 | 9.320 | 9.566 | 9.269 | 9.423 | 1,651,732 | +0.03(+0.29%) |
Apr 16, 2010 | 9.494 | 9.566 | 9.269 | 9.395 | 1,480,313 | -0.09(-0.97%) |
Apr 15, 2010 | 9.467 | 9.709 | 9.409 | 9.487 | 1,045,356 | +0.07(+0.72%) |
Apr 14, 2010 | 9.491 | 9.514 | 9.412 | 9.419 | 646,195 | +0.00(+0.00%) |
Apr 13, 2010 | 9.463 | 9.477 | 9.348 | 9.419 | 630,896 | -0.02(-0.25%) |
Apr 12, 2010 | 9.351 | 9.504 | 9.341 | 9.443 | 684,011 | +0.08(+0.84%) |
Apr 09, 2010 | 9.419 | 9.487 | 9.337 | 9.365 | 611,531 | -0.07(-0.76%) |
Apr 08, 2010 | 9.242 | 9.446 | 9.038 | 9.436 | 1,208,630 | +0.17(+1.84%) |
Apr 07, 2010 | 9.395 | 9.409 | 9.259 | 9.266 | 827,476 | -0.12(-1.23%) |
Apr 06, 2010 | 9.375 | 9.426 | 9.310 | 9.382 | 739,103 | -0.09(-0.97%) |
Apr 05, 2010 | 9.365 | 9.511 | 9.286 | 9.474 | 1,573,812 | +0.21(+2.32%) |
Apr 01, 2010 | 9.055 | 9.259 | 9.259 | 9.259 | 5,083,266 | +0.31(+3.46%) |
Mar 31, 2010 | 9.041 | 9.133 | 8.919 | 8.949 | 1,213,926 | -0.08(-0.90%) |
Mar 30, 2010 | 9.045 | 9.126 | 8.953 | 9.031 | 1,183,536 | +0.01(+0.11%) |
Mar 29, 2010 | 9.000 | 9.041 | 8.885 | 9.021 | 927,387 | +0.11(+1.26%) |
Mar 26, 2010 | 8.936 | 8.946 | 8.752 | 8.909 | 1,210,580 | -0.01(-0.15%) |
Mar 25, 2010 | 8.909 | 9.007 | 8.861 | 8.922 | 796,466 | +0.05(+0.61%) |
Mar 24, 2010 | 9.035 | 9.035 | 8.840 | 8.868 | 903,166 | -0.16(-1.77%) |
Mar 23, 2010 | 9.031 | 9.055 | 8.977 | 9.028 | 2,747,522 | +0.00(+0.00%) |
Mar 22, 2010 | 8.994 | 9.078 | 8.871 | 9.028 | 1,136,079 | +0.05(+0.53%) |
Mar 19, 2010 | 9.028 | 9.048 | 8.943 | 8.980 | 827,670 | -0.06(-0.68%) |
Mar 18, 2010 | 9.052 | 9.096 | 8.990 | 9.041 | 1,212,205 | +0.02(+0.26%) |
Mar 17, 2010 | 8.990 | 9.174 | 8.943 | 9.017 | 1,236,769 | +0.06(+0.72%) |
Mar 16, 2010 | 8.973 | 8.980 | 8.804 | 8.953 | 836,239 | +0.06(+0.73%) |
Mar 15, 2010 | 8.840 | 8.895 | 8.817 | 8.888 | 1,238,579 | -0.05(-0.57%) |
Mar 12, 2010 | 8.875 | 9.065 | 8.864 | 8.939 | 1,760,183 | +0.17(+1.90%) |
Mar 11, 2010 | 8.745 | 8.789 | 8.629 | 8.772 | 771,467 | +0.03(+0.39%) |
Mar 10, 2010 | 8.851 | 8.857 | 8.636 | 8.738 | 1,233,265 | -0.09(-1.00%) |
Mar 09, 2010 | 8.715 | 8.864 | 8.708 | 8.827 | 1,103,216 | +0.13(+1.45%) |
Mar 08, 2010 | 8.813 | 8.878 | 8.687 | 8.701 | 1,396,676 | +0.00(+0.04%) |
Mar 05, 2010 | 8.544 | 8.794 | 8.292 | 8.697 | 4,807,362 | +0.21(+2.53%) |
Mar 04, 2010 | 8.374 | 8.493 | 8.333 | 8.483 | 1,641,424 | +0.14(+1.67%) |
Mar 03, 2010 | 8.282 | 8.347 | 8.224 | 8.343 | 1,034,455 | +0.13(+1.57%) |
Mar 02, 2010 | 8.183 | 8.316 | 8.183 | 8.214 | 1,634,289 | +0.10(+1.26%) |
Mar 01, 2010 | 8.095 | 8.146 | 8.068 | 8.112 | 1,329,381 | +0.07(+0.93%) |
Feb 26, 2010 | 8.115 | 8.153 | 8.013 | 8.037 | 834,749 | -0.10(-1.21%) |
Feb 25, 2010 | 7.932 | 8.136 | 7.819 | 8.136 | 970,473 | +0.12(+1.44%) |
Feb 24, 2010 | 8.163 | 8.166 | 7.983 | 8.020 | 878,490 | -0.08(-0.97%) |
Feb 23, 2010 | 8.235 | 8.296 | 8.034 | 8.098 | 1,456,921 | -0.18(-2.18%) |
Feb 22, 2010 | 8.398 | 8.439 | 8.194 | 8.279 | 1,457,000 | -0.08(-0.98%) |
Feb 19, 2010 | 8.299 | 8.381 | 8.275 | 8.360 | 1,130,404 | +0.03(+0.37%) |
Feb 18, 2010 | 8.323 | 8.381 | 8.282 | 8.330 | 1,165,214 | -0.04(-0.53%) |
Feb 17, 2010 | 8.395 | 8.493 | 8.292 | 8.374 | 1,591,314 | -0.07(-0.81%) |
Feb 16, 2010 | 8.493 | 8.561 | 8.337 | 8.442 | 1,772,674 | +0.02(+0.28%) |
Feb 12, 2010 | 8.231 | 8.418 | 8.418 | 8.418 | 4,378,236 | +0.15(+1.77%) |
Feb 11, 2010 | 7.996 | 8.296 | 7.938 | 8.272 | 3,082,215 | +0.23(+2.88%) |
Feb 10, 2010 | 7.795 | 8.296 | 7.795 | 8.041 | 6,023,324 | +0.39(+5.12%) |
Feb 09, 2010 | 7.612 | 7.738 | 7.492 | 7.649 | 3,117,848 | +0.14(+1.86%) |
Feb 08, 2010 | 7.346 | 7.649 | 7.346 | 7.509 | 2,672,883 | +0.15(+1.99%) |
Feb 05, 2010 | 7.574 | 7.612 | 7.298 | 7.363 | 2,367,755 | -0.20(-2.70%) |
Feb 04, 2010 | 7.608 | 7.649 | 7.547 | 7.567 | 1,960,891 | -0.10(-1.29%) |
Feb 03, 2010 | 7.547 | 7.748 | 7.509 | 7.666 | 1,563,177 | +0.07(+0.99%) |
Feb 02, 2010 | 7.506 | 7.615 | 7.445 | 7.591 | 1,262,752 | +0.21(+2.91%) |