Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.18 | 10.18 | 9.949 | 9.971 | 76,041 | -0.18(-1.79%) |
Apr 29, 2010 | 10.13 | 10.26 | 10.01 | 10.15 | 66,421 | +0.04(+0.43%) |
Apr 28, 2010 | 10.08 | 10.16 | 10.06 | 10.11 | 15,962 | +0.01(+0.14%) |
Apr 27, 2010 | 10.14 | 10.26 | 10.08 | 10.09 | 50,668 | -0.11(-1.07%) |
Apr 26, 2010 | 10.11 | 10.25 | 10.10 | 10.20 | 29,654 | +0.04(+0.43%) |
Apr 23, 2010 | 9.985 | 10.16 | 9.985 | 10.16 | 34,780 | +0.01(+0.07%) |
Apr 22, 2010 | 9.992 | 10.15 | 9.859 | 10.15 | 44,598 | +0.09(+0.86%) |
Apr 21, 2010 | 10.12 | 10.12 | 9.992 | 10.06 | 22,201 | -0.02(-0.22%) |
Apr 20, 2010 | 10.04 | 10.09 | 10.000 | 10.09 | 55,230 | +0.02(+0.22%) |
Apr 19, 2010 | 10.11 | 10.11 | 10.000 | 10.06 | 28,204 | -0.04(-0.43%) |
Apr 16, 2010 | 10.22 | 10.22 | 10.06 | 10.11 | 43,825 | -0.11(-1.06%) |
Apr 15, 2010 | 10.28 | 10.33 | 9.992 | 10.22 | 31,017 | +0.01(+0.07%) |
Apr 14, 2010 | 10.13 | 10.21 | 10.12 | 10.21 | 35,997 | +0.09(+0.86%) |
Apr 13, 2010 | 10.03 | 10.20 | 10.03 | 10.12 | 19,292 | +0.09(+0.94%) |
Apr 12, 2010 | 10.12 | 10.21 | 10.01 | 10.03 | 49,512 | +0.01(+0.07%) |
Apr 09, 2010 | 10.12 | 10.14 | 10.02 | 10.02 | 11,949 | -0.10(-1.00%) |
Apr 08, 2010 | 10.04 | 10.20 | 9.992 | 10.12 | 38,266 | +0.05(+0.50%) |
Apr 07, 2010 | 10.15 | 10.19 | 10.04 | 10.07 | 33,317 | -0.05(-0.50%) |
Apr 06, 2010 | 10.22 | 10.25 | 10.05 | 10.12 | 49,678 | -0.13(-1.27%) |
Apr 05, 2010 | 10.17 | 10.30 | 10.11 | 10.25 | 25,048 | +0.17(+1.73%) |
Apr 01, 2010 | 10.01 | 10.08 | 10.08 | 10.08 | 21,512 | +0.11(+1.09%) |
Mar 31, 2010 | 10.08 | 10.19 | 9.949 | 9.971 | 64,911 | -0.12(-1.22%) |
Mar 30, 2010 | 10.22 | 10.26 | 10.05 | 10.09 | 40,663 | -0.09(-0.93%) |
Mar 29, 2010 | 10.16 | 10.27 | 10.01 | 10.19 | 30,647 | +0.03(+0.29%) |
Mar 26, 2010 | 10.09 | 10.20 | 10.09 | 10.16 | 33,000 | +0.07(+0.65%) |
Mar 25, 2010 | 10.25 | 10.25 | 10.03 | 10.09 | 23,461 | -0.15(-1.42%) |
Mar 24, 2010 | 10.28 | 10.33 | 10.08 | 10.24 | 51,679 | -0.04(-0.42%) |
Mar 23, 2010 | 10.22 | 10.30 | 10.11 | 10.28 | 27,999 | +0.05(+0.50%) |
Mar 22, 2010 | 10.14 | 10.25 | 9.992 | 10.23 | 24,215 | +0.11(+1.07%) |
Mar 19, 2010 | 10.14 | 10.28 | 10.04 | 10.12 | 60,404 | -0.03(-0.29%) |
Mar 18, 2010 | 10.17 | 10.20 | 10.01 | 10.15 | 36,958 | -0.11(-1.06%) |
Mar 17, 2010 | 10.19 | 10.27 | 10.03 | 10.26 | 35,762 | +0.11(+1.07%) |
Mar 16, 2010 | 10.16 | 10.16 | 10.02 | 10.15 | 14,351 | -0.01(-0.14%) |
Mar 15, 2010 | 10.15 | 10.23 | 10.09 | 10.17 | 21,413 | +0.00(+0.00%) |
Mar 12, 2010 | 10.22 | 10.34 | 10.15 | 10.17 | 39,764 | -0.20(-1.96%) |
Mar 11, 2010 | 10.27 | 10.37 | 10.12 | 10.37 | 27,153 | +0.04(+0.35%) |
Mar 10, 2010 | 10.36 | 10.40 | 10.12 | 10.33 | 17,251 | +0.07(+0.71%) |
Mar 09, 2010 | 10.20 | 10.31 | 10.08 | 10.26 | 27,023 | +0.09(+0.93%) |
Mar 08, 2010 | 10.17 | 10.20 | 10.09 | 10.17 | 17,734 | -0.02(-0.21%) |
Mar 05, 2010 | 10.19 | 10.20 | 10.12 | 10.19 | 29,192 | -0.01(-0.14%) |
Mar 04, 2010 | 10.12 | 10.20 | 10.04 | 10.20 | 26,841 | +0.13(+1.30%) |
Mar 03, 2010 | 10.10 | 10.12 | 9.927 | 10.07 | 36,016 | +0.01(+0.07%) |
Mar 02, 2010 | 10.08 | 10.10 | 9.876 | 10.06 | 28,530 | -0.04(-0.36%) |
Mar 01, 2010 | 9.833 | 10.10 | 9.833 | 10.10 | 34,879 | +0.33(+3.42%) |
Feb 26, 2010 | 9.927 | 10.10 | 9.724 | 9.768 | 50,398 | -0.20(-2.04%) |
Feb 25, 2010 | 9.971 | 10.11 | 9.797 | 9.971 | 17,094 | -0.07(-0.72%) |
Feb 24, 2010 | 10.03 | 10.06 | 9.942 | 10.04 | 13,172 | +0.15(+1.52%) |
Feb 23, 2010 | 9.849 | 9.950 | 9.806 | 9.892 | 27,026 | -0.02(-0.22%) |
Feb 22, 2010 | 9.878 | 9.950 | 9.770 | 9.914 | 14,807 | +0.04(+0.44%) |
Feb 19, 2010 | 9.957 | 9.986 | 9.663 | 9.871 | 70,247 | -0.15(-1.51%) |
Feb 18, 2010 | 10.01 | 10.12 | 9.907 | 10.02 | 33,103 | +0.01(+0.14%) |
Feb 17, 2010 | 9.936 | 10.01 | 9.698 | 10.01 | 34,342 | +0.10(+1.01%) |
Feb 16, 2010 | 9.734 | 9.943 | 9.734 | 9.907 | 28,822 | +0.24(+2.53%) |
Feb 12, 2010 | 9.698 | 9.663 | 9.663 | 9.663 | 15,033 | -0.09(-0.96%) |
Feb 11, 2010 | 9.583 | 9.763 | 9.447 | 9.756 | 27,583 | +0.13(+1.34%) |
Feb 10, 2010 | 9.433 | 9.634 | 9.433 | 9.627 | 27,747 | +0.19(+1.98%) |
Feb 09, 2010 | 9.490 | 9.734 | 9.404 | 9.440 | 24,793 | +0.07(+0.77%) |
Feb 08, 2010 | 9.540 | 9.562 | 9.368 | 9.368 | 21,912 | -0.14(-1.44%) |
Feb 05, 2010 | 9.425 | 9.535 | 9.417 | 9.504 | 21,815 | +0.11(+1.15%) |
Feb 04, 2010 | 9.411 | 9.583 | 9.390 | 9.397 | 34,210 | -0.02(-0.23%) |
Feb 03, 2010 | 9.497 | 9.641 | 9.404 | 9.418 | 40,482 | -0.08(-0.83%) |
Feb 02, 2010 | 9.627 | 9.856 | 9.476 | 9.497 | 37,903 | -0.12(-1.27%) |