Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.04 | 10.22 | 9.805 | 9.812 | 83,848 | -0.26(-2.55%) |
Apr 29, 2010 | 10.17 | 10.17 | 9.881 | 10.07 | 66,938 | -0.05(-0.48%) |
Apr 28, 2010 | 10.29 | 10.39 | 10.08 | 10.12 | 46,444 | -0.03(-0.31%) |
Apr 27, 2010 | 10.28 | 10.41 | 10.03 | 10.15 | 57,675 | -0.15(-1.47%) |
Apr 26, 2010 | 10.35 | 10.38 | 10.24 | 10.30 | 62,338 | -0.05(-0.47%) |
Apr 23, 2010 | 10.10 | 10.35 | 9.997 | 10.35 | 80,197 | +0.39(+3.95%) |
Apr 22, 2010 | 9.590 | 10.02 | 9.590 | 9.955 | 26,577 | +0.27(+2.78%) |
Apr 21, 2010 | 10.08 | 10.10 | 9.590 | 9.686 | 77,768 | -0.41(-4.10%) |
Apr 20, 2010 | 10.04 | 10.15 | 9.879 | 10.10 | 28,515 | +0.12(+1.24%) |
Apr 19, 2010 | 10.06 | 10.11 | 9.872 | 9.976 | 36,689 | -0.15(-1.50%) |
Apr 16, 2010 | 10.24 | 10.24 | 9.872 | 10.13 | 54,998 | -0.12(-1.14%) |
Apr 15, 2010 | 10.16 | 10.28 | 9.997 | 10.24 | 29,950 | +0.10(+1.02%) |
Apr 14, 2010 | 10.13 | 10.24 | 9.962 | 10.14 | 54,429 | +0.09(+0.89%) |
Apr 13, 2010 | 9.728 | 10.18 | 9.728 | 10.05 | 66,307 | +0.29(+2.97%) |
Apr 12, 2010 | 9.997 | 9.997 | 9.693 | 9.762 | 47,586 | -0.20(-2.01%) |
Apr 09, 2010 | 10.11 | 10.11 | 9.652 | 9.962 | 69,869 | -0.17(-1.70%) |
Apr 08, 2010 | 9.990 | 10.26 | 9.990 | 10.13 | 86,624 | +0.09(+0.89%) |
Apr 07, 2010 | 9.866 | 10.07 | 9.866 | 10.04 | 77,360 | +0.17(+1.68%) |
Apr 06, 2010 | 9.734 | 9.900 | 9.603 | 9.879 | 63,612 | +0.08(+0.77%) |
Apr 05, 2010 | 9.714 | 9.872 | 9.541 | 9.803 | 37,921 | +0.17(+1.79%) |
Apr 01, 2010 | 9.596 | 9.631 | 9.631 | 9.631 | 51,312 | +0.26(+2.80%) |
Mar 31, 2010 | 9.493 | 9.741 | 9.355 | 9.369 | 91,044 | -0.19(-1.95%) |
Mar 30, 2010 | 9.928 | 9.928 | 9.493 | 9.555 | 165,350 | -0.31(-3.15%) |
Mar 29, 2010 | 9.383 | 9.941 | 9.258 | 9.866 | 155,353 | +0.71(+7.76%) |
Mar 26, 2010 | 9.293 | 9.314 | 9.120 | 9.155 | 43,464 | -0.08(-0.90%) |
Mar 25, 2010 | 9.617 | 9.707 | 9.210 | 9.238 | 81,720 | -0.35(-3.67%) |
Mar 24, 2010 | 9.659 | 9.728 | 9.500 | 9.590 | 54,392 | -0.10(-1.00%) |
Mar 23, 2010 | 9.748 | 9.803 | 9.548 | 9.686 | 83,900 | -0.06(-0.57%) |
Mar 22, 2010 | 9.452 | 9.776 | 9.320 | 9.741 | 61,364 | +0.24(+2.54%) |
Mar 19, 2010 | 9.438 | 9.507 | 9.245 | 9.500 | 98,564 | +0.14(+1.47%) |
Mar 18, 2010 | 9.355 | 9.624 | 9.258 | 9.362 | 82,839 | -0.12(-1.24%) |
Mar 17, 2010 | 9.734 | 9.734 | 9.224 | 9.479 | 128,598 | -0.29(-2.97%) |
Mar 16, 2010 | 9.879 | 9.879 | 9.631 | 9.769 | 59,526 | -0.11(-1.12%) |
Mar 15, 2010 | 9.838 | 10.07 | 9.783 | 9.879 | 64,743 | -0.12(-1.24%) |
Mar 12, 2010 | 9.969 | 10.03 | 9.769 | 10.00 | 120,932 | +0.08(+0.76%) |
Mar 11, 2010 | 9.866 | 9.935 | 9.679 | 9.928 | 82,535 | +0.10(+1.05%) |
Mar 10, 2010 | 9.734 | 9.935 | 9.549 | 9.824 | 72,754 | +0.06(+0.64%) |
Mar 09, 2010 | 9.431 | 9.866 | 9.362 | 9.762 | 143,725 | +0.33(+3.51%) |
Mar 08, 2010 | 9.272 | 9.486 | 9.093 | 9.431 | 75,322 | +0.20(+2.17%) |
Mar 05, 2010 | 8.948 | 9.231 | 8.907 | 9.231 | 70,928 | +0.30(+3.32%) |
Mar 04, 2010 | 9.031 | 9.107 | 8.865 | 8.934 | 64,708 | -0.10(-1.15%) |
Mar 03, 2010 | 8.727 | 9.162 | 8.624 | 9.038 | 125,771 | +0.32(+3.72%) |
Mar 02, 2010 | 8.555 | 8.713 | 8.541 | 8.713 | 70,113 | +0.17(+1.94%) |
Mar 01, 2010 | 8.444 | 8.569 | 8.389 | 8.548 | 83,896 | +0.17(+1.98%) |
Feb 26, 2010 | 8.520 | 8.569 | 8.375 | 8.382 | 93,442 | -0.11(-1.30%) |
Feb 25, 2010 | 8.465 | 8.610 | 8.410 | 8.493 | 52,132 | -0.06(-0.73%) |
Feb 24, 2010 | 8.465 | 8.644 | 8.458 | 8.555 | 40,353 | +0.11(+1.31%) |
Feb 23, 2010 | 8.803 | 8.824 | 8.417 | 8.444 | 142,596 | -0.34(-3.92%) |
Feb 22, 2010 | 8.858 | 8.858 | 8.658 | 8.789 | 54,598 | -0.08(-0.86%) |
Feb 19, 2010 | 8.817 | 8.962 | 8.672 | 8.865 | 63,355 | +0.06(+0.63%) |
Feb 18, 2010 | 8.838 | 8.907 | 8.520 | 8.810 | 127,711 | -0.05(-0.55%) |
Feb 17, 2010 | 8.610 | 8.920 | 8.555 | 8.858 | 69,408 | +0.23(+2.72%) |
Feb 16, 2010 | 8.755 | 8.775 | 8.569 | 8.624 | 132,783 | -0.01(-0.08%) |
Feb 12, 2010 | 8.796 | 8.631 | 8.631 | 8.631 | 122,047 | -0.27(-3.02%) |
Feb 11, 2010 | 8.879 | 8.920 | 8.707 | 8.900 | 82,964 | +0.03(+0.39%) |
Feb 10, 2010 | 8.796 | 8.893 | 8.748 | 8.865 | 59,588 | +0.02(+0.23%) |
Feb 09, 2010 | 8.989 | 9.003 | 8.727 | 8.844 | 73,495 | -0.04(-0.47%) |
Feb 08, 2010 | 9.183 | 9.183 | 8.879 | 8.886 | 84,927 | -0.28(-3.09%) |
Feb 05, 2010 | 9.320 | 9.448 | 8.983 | 9.169 | 93,567 | -0.18(-1.92%) |
Feb 04, 2010 | 9.458 | 9.534 | 9.169 | 9.348 | 88,553 | -0.13(-1.38%) |
Feb 03, 2010 | 9.603 | 9.603 | 9.417 | 9.479 | 67,747 | -0.16(-1.65%) |
Feb 02, 2010 | 9.534 | 9.728 | 9.527 | 9.638 | 111,444 | +0.14(+1.45%) |