Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.05 | 10.12 | 9.145 | 9.164 | 297,054 | -0.92(-9.10%) |
Apr 29, 2010 | 9.875 | 10.15 | 9.669 | 10.08 | 237,231 | +0.30(+3.06%) |
Apr 28, 2010 | 10.08 | 10.25 | 9.744 | 9.781 | 132,523 | -0.12(-1.23%) |
Apr 27, 2010 | 10.18 | 10.30 | 9.838 | 9.903 | 149,928 | -0.37(-3.56%) |
Apr 26, 2010 | 10.11 | 10.32 | 10.11 | 10.27 | 181,854 | +0.11(+1.11%) |
Apr 23, 2010 | 10.25 | 10.29 | 9.978 | 10.16 | 321,207 | -0.05(-0.46%) |
Apr 22, 2010 | 9.922 | 10.40 | 9.800 | 10.20 | 147,086 | +0.14(+1.40%) |
Apr 21, 2010 | 9.856 | 10.13 | 9.763 | 10.06 | 233,847 | +0.19(+1.90%) |
Apr 20, 2010 | 10.17 | 10.27 | 9.772 | 9.875 | 201,422 | -0.23(-2.32%) |
Apr 19, 2010 | 10.01 | 10.30 | 9.697 | 10.11 | 271,937 | +0.02(+0.19%) |
Apr 16, 2010 | 10.10 | 10.86 | 9.894 | 10.09 | 570,005 | +0.01(+0.09%) |
Apr 15, 2010 | 9.604 | 10.15 | 9.501 | 10.08 | 422,739 | +0.50(+5.18%) |
Apr 14, 2010 | 9.388 | 9.594 | 9.379 | 9.585 | 412,744 | +0.23(+2.50%) |
Apr 13, 2010 | 8.574 | 9.370 | 8.574 | 9.351 | 422,216 | +0.78(+9.06%) |
Apr 12, 2010 | 8.546 | 8.677 | 8.508 | 8.574 | 540,280 | +0.01(+0.11%) |
Apr 09, 2010 | 8.583 | 8.621 | 8.246 | 8.565 | 318,008 | +0.00(+0.00%) |
Apr 08, 2010 | 8.518 | 8.705 | 8.480 | 8.565 | 334,836 | +0.03(+0.33%) |
Apr 07, 2010 | 8.424 | 8.597 | 8.424 | 8.536 | 647,070 | +0.07(+0.89%) |
Apr 06, 2010 | 8.434 | 8.583 | 8.274 | 8.462 | 654,604 | +0.04(+0.44%) |
Apr 05, 2010 | 7.694 | 8.443 | 7.694 | 8.424 | 421,356 | +0.90(+11.94%) |
Apr 01, 2010 | 7.461 | 7.526 | 7.526 | 7.526 | 159,727 | +0.09(+1.25%) |
Mar 31, 2010 | 7.488 | 7.749 | 7.433 | 7.433 | 239,476 | -0.11(-1.48%) |
Mar 30, 2010 | 7.470 | 7.572 | 7.386 | 7.544 | 166,744 | +0.08(+1.12%) |
Mar 29, 2010 | 7.470 | 7.572 | 7.330 | 7.461 | 108,171 | -0.01(-0.12%) |
Mar 26, 2010 | 7.405 | 7.563 | 7.321 | 7.470 | 85,612 | +0.12(+1.64%) |
Mar 25, 2010 | 7.293 | 7.544 | 7.228 | 7.349 | 146,905 | +0.09(+1.28%) |
Mar 24, 2010 | 7.498 | 7.572 | 7.247 | 7.256 | 135,706 | -0.26(-3.46%) |
Mar 23, 2010 | 7.526 | 7.563 | 7.303 | 7.516 | 107,494 | +0.01(+0.12%) |
Mar 22, 2010 | 7.358 | 7.590 | 7.358 | 7.507 | 121,877 | +0.06(+0.75%) |
Mar 19, 2010 | 7.609 | 7.618 | 7.219 | 7.451 | 207,364 | -0.12(-1.60%) |
Mar 18, 2010 | 7.535 | 7.609 | 7.442 | 7.572 | 98,453 | +0.00(+0.00%) |
Mar 17, 2010 | 7.711 | 7.758 | 7.516 | 7.572 | 98,738 | -0.09(-1.21%) |
Mar 16, 2010 | 7.823 | 7.823 | 7.461 | 7.665 | 129,095 | -0.09(-1.20%) |
Mar 15, 2010 | 7.386 | 7.841 | 7.386 | 7.758 | 168,627 | +0.20(+2.71%) |
Mar 12, 2010 | 7.396 | 7.600 | 7.386 | 7.553 | 117,038 | +0.21(+2.91%) |
Mar 11, 2010 | 7.330 | 7.488 | 7.293 | 7.340 | 139,451 | -0.06(-0.75%) |
Mar 10, 2010 | 7.386 | 7.535 | 7.340 | 7.396 | 177,168 | -0.03(-0.38%) |
Mar 09, 2010 | 7.414 | 7.572 | 7.368 | 7.423 | 227,772 | +0.00(+0.00%) |
Mar 08, 2010 | 7.442 | 7.646 | 7.368 | 7.423 | 183,726 | +0.00(+0.00%) |
Mar 05, 2010 | 7.200 | 7.479 | 7.200 | 7.423 | 215,426 | +0.25(+3.50%) |
Mar 04, 2010 | 7.135 | 7.284 | 7.089 | 7.173 | 225,845 | +0.06(+0.78%) |
Mar 03, 2010 | 7.024 | 7.145 | 6.838 | 7.117 | 158,604 | +0.09(+1.32%) |
Mar 02, 2010 | 6.838 | 7.052 | 6.764 | 7.024 | 100,761 | +0.21(+3.14%) |
Mar 01, 2010 | 6.494 | 6.829 | 6.448 | 6.810 | 144,735 | +0.36(+5.62%) |
Feb 26, 2010 | 6.680 | 6.680 | 6.429 | 6.448 | 101,421 | -0.24(-3.61%) |
Feb 25, 2010 | 6.392 | 6.708 | 6.383 | 6.689 | 123,578 | +0.20(+3.00%) |
Feb 24, 2010 | 6.392 | 6.522 | 6.346 | 6.494 | 151,454 | +0.10(+1.60%) |
Feb 23, 2010 | 6.281 | 6.401 | 6.169 | 6.392 | 99,235 | +0.09(+1.47%) |
Feb 22, 2010 | 6.336 | 6.336 | 6.160 | 6.299 | 46,771 | -0.02(-0.29%) |
Feb 19, 2010 | 6.076 | 6.318 | 6.076 | 6.318 | 132,234 | +0.21(+3.50%) |
Feb 18, 2010 | 6.290 | 6.336 | 6.048 | 6.104 | 136,465 | -0.21(-3.38%) |
Feb 17, 2010 | 6.299 | 6.318 | 6.206 | 6.318 | 117,927 | +0.06(+0.89%) |
Feb 16, 2010 | 6.076 | 6.262 | 5.974 | 6.262 | 88,474 | +0.19(+3.06%) |
Feb 12, 2010 | 6.234 | 6.076 | 6.076 | 6.076 | 107,310 | -0.24(-3.82%) |
Feb 11, 2010 | 5.918 | 6.336 | 5.825 | 6.318 | 117,090 | +0.35(+5.92%) |
Feb 10, 2010 | 5.974 | 6.011 | 5.816 | 5.965 | 102,031 | -0.06(-0.93%) |
Feb 09, 2010 | 5.937 | 6.113 | 5.853 | 6.020 | 97,135 | +0.18(+3.02%) |
Feb 08, 2010 | 6.355 | 6.364 | 5.835 | 5.844 | 172,788 | -0.54(-8.44%) |
Feb 05, 2010 | 6.002 | 6.392 | 5.946 | 6.383 | 125,599 | +0.38(+6.35%) |
Feb 04, 2010 | 6.178 | 6.327 | 5.928 | 6.002 | 146,068 | -0.22(-3.58%) |
Feb 03, 2010 | 6.346 | 6.429 | 6.188 | 6.225 | 118,415 | -0.13(-2.05%) |
Feb 02, 2010 | 6.197 | 6.420 | 6.178 | 6.355 | 182,051 | +0.15(+2.40%) |