Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.25 | 11.32 | 11.04 | 11.25 | 56,850 | +0.16(+1.44%) |
Apr 29, 2010 | 11.00 | 11.09 | 10.78 | 11.09 | 37,126 | +0.09(+0.82%) |
Apr 28, 2010 | 11.03 | 11.03 | 10.90 | 11.00 | 24,680 | -0.03(-0.27%) |
Apr 27, 2010 | 10.70 | 11.03 | 10.70 | 11.03 | 28,550 | +0.30(+2.80%) |
Apr 26, 2010 | 10.80 | 10.84 | 10.55 | 10.73 | 52,650 | -0.08(-0.74%) |
Apr 23, 2010 | 10.72 | 10.81 | 10.70 | 10.81 | 14,960 | +0.09(+0.84%) |
Apr 22, 2010 | 11.00 | 11.00 | 10.70 | 10.72 | 18,335 | -0.08(-0.74%) |
Apr 21, 2010 | 10.80 | 10.89 | 10.80 | 10.80 | 6,260 | -0.02(-0.18%) |
Apr 20, 2010 | 10.79 | 10.85 | 10.79 | 10.82 | 11,145 | +0.05(+0.46%) |
Apr 19, 2010 | 10.85 | 10.85 | 10.64 | 10.77 | 33,105 | +0.00(+0.00%) |
Apr 16, 2010 | 10.80 | 10.95 | 10.67 | 10.77 | 32,030 | -0.18(-1.64%) |
Apr 15, 2010 | 10.36 | 10.95 | 10.36 | 10.95 | 28,220 | +0.44(+4.19%) |
Apr 14, 2010 | 10.48 | 10.62 | 10.33 | 10.51 | 11,450 | +0.26(+2.54%) |
Apr 13, 2010 | 11.14 | 11.14 | 10.25 | 10.25 | 20,300 | -1.23(-10.71%) |
Apr 12, 2010 | 10.65 | 11.48 | 10.62 | 11.48 | 25,806 | +0.78(+7.29%) |
Apr 09, 2010 | 10.87 | 10.87 | 10.56 | 10.70 | 37,440 | +0.20(+1.90%) |
Apr 08, 2010 | 10.55 | 10.63 | 10.45 | 10.50 | 14,100 | +0.00(+0.00%) |
Apr 07, 2010 | 10.29 | 10.52 | 10.29 | 10.50 | 33,945 | +0.21(+2.04%) |
Apr 06, 2010 | 10.28 | 10.29 | 10.10 | 10.29 | 13,980 | +0.00(+0.00%) |
Apr 05, 2010 | 10.09 | 10.41 | 10.09 | 10.29 | 8,825 | +0.23(+2.29%) |
Apr 01, 2010 | 10.06 | 10.06 | 10.06 | 0 | +0.08(+0.80%) | |
Mar 31, 2010 | 9.890 | 10.00 | 9.870 | 9.980 | 1,700 | +0.04(+0.40%) |
Mar 30, 2010 | 9.860 | 9.940 | 9.780 | 9.940 | 9,890 | +0.09(+0.91%) |
Mar 29, 2010 | 9.980 | 9.990 | 9.850 | 9.850 | 3,200 | -0.13(-1.30%) |
Mar 26, 2010 | 9.810 | 9.980 | 9.790 | 9.980 | 11,200 | +0.18(+1.84%) |
Mar 25, 2010 | 9.800 | 9.800 | 9.760 | 9.800 | 29,790 | -0.15(-1.51%) |
Mar 24, 2010 | 9.850 | 9.950 | 9.730 | 9.950 | 3,300 | -0.05(-0.50%) |
Mar 23, 2010 | 10.00 | 10.00 | 10.00 | 10.00 | 2,100 | +0.07(+0.70%) |
Mar 22, 2010 | 9.760 | 9.930 | 9.700 | 9.930 | 7,664 | +0.10(+1.02%) |
Mar 19, 2010 | 9.980 | 9.980 | 9.750 | 9.830 | 4,220 | -0.17(-1.70%) |
Mar 18, 2010 | 10.02 | 10.02 | 9.750 | 10.00 | 17,792 | +0.28(+2.88%) |
Mar 17, 2010 | 10.00 | 10.05 | 9.720 | 9.720 | 20,500 | -0.24(-2.41%) |
Mar 16, 2010 | 10.05 | 10.05 | 9.960 | 9.960 | 32,620 | -0.04(-0.40%) |
Mar 15, 2010 | 10.00 | 10.00 | 10.00 | 10.00 | 7,225 | -0.04(-0.40%) |
Mar 12, 2010 | 9.950 | 10.04 | 9.950 | 10.04 | 10,627 | +0.09(+0.90%) |
Mar 11, 2010 | 10.02 | 10.02 | 9.950 | 9.950 | 7,540 | +0.00(+0.00%) |
Mar 10, 2010 | 10.05 | 10.05 | 9.950 | 9.950 | 10,700 | -0.09(-0.90%) |
Mar 09, 2010 | 10.00 | 10.05 | 9.890 | 10.04 | 18,410 | +0.04(+0.40%) |
Mar 08, 2010 | 10.15 | 10.15 | 9.910 | 10.00 | 60,450 | -0.05(-0.50%) |
Mar 05, 2010 | 9.990 | 10.05 | 9.990 | 10.05 | 25,550 | +0.06(+0.60%) |
Mar 04, 2010 | 10.00 | 10.04 | 9.980 | 9.990 | 20,100 | +0.00(+0.00%) |
Mar 03, 2010 | 9.990 | 10.01 | 9.970 | 9.990 | 12,800 | +0.01(+0.10%) |
Mar 02, 2010 | 9.980 | 9.990 | 9.980 | 9.980 | 9,150 | +0.23(+2.36%) |
Mar 01, 2010 | 9.810 | 9.810 | 9.750 | 9.750 | 15,750 | +0.06(+0.62%) |