Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.23 | 11.30 | 11.01 | 11.19 | 734,983 | -0.06(-0.52%) |
Apr 29, 2010 | 10.76 | 11.25 | 10.68 | 11.25 | 597,564 | +0.73(+6.92%) |
Apr 28, 2010 | 10.16 | 10.60 | 10.16 | 10.52 | 754,442 | +0.46(+4.52%) |
Apr 27, 2010 | 9.997 | 10.28 | 9.964 | 10.07 | 548,510 | +0.01(+0.13%) |
Apr 26, 2010 | 10.30 | 10.33 | 10.04 | 10.06 | 440,533 | -0.23(-2.28%) |
Apr 23, 2010 | 10.29 | 10.39 | 10.10 | 10.29 | 686,279 | +0.00(+0.00%) |
Apr 22, 2010 | 10.57 | 10.58 | 10.15 | 10.29 | 553,582 | -0.42(-3.89%) |
Apr 21, 2010 | 10.58 | 10.72 | 10.48 | 10.71 | 164,132 | +0.10(+0.98%) |
Apr 20, 2010 | 10.52 | 10.60 | 10.43 | 10.60 | 179,758 | +0.11(+1.05%) |
Apr 19, 2010 | 10.39 | 10.54 | 10.28 | 10.49 | 245,689 | +0.00(+0.00%) |
Apr 16, 2010 | 10.53 | 10.60 | 10.44 | 10.49 | 347,925 | -0.05(-0.49%) |
Apr 15, 2010 | 10.57 | 10.57 | 10.47 | 10.54 | 264,165 | +0.00(+0.00%) |
Apr 14, 2010 | 10.41 | 10.60 | 10.38 | 10.54 | 336,589 | +0.20(+1.89%) |
Apr 13, 2010 | 10.19 | 10.36 | 10.09 | 10.35 | 290,002 | +0.18(+1.79%) |
Apr 12, 2010 | 10.07 | 10.18 | 9.922 | 10.17 | 269,586 | +0.08(+0.77%) |
Apr 09, 2010 | 10.14 | 10.17 | 10.02 | 10.09 | 520,680 | -0.04(-0.39%) |
Apr 08, 2010 | 10.04 | 10.19 | 9.971 | 10.13 | 166,163 | +0.05(+0.45%) |
Apr 07, 2010 | 9.971 | 10.15 | 9.951 | 10.08 | 279,610 | +0.01(+0.13%) |
Apr 06, 2010 | 9.925 | 10.12 | 9.922 | 10.07 | 198,732 | +0.05(+0.45%) |
Apr 05, 2010 | 10.02 | 10.09 | 9.971 | 10.02 | 217,904 | +0.08(+0.78%) |
Apr 01, 2010 | 9.867 | 9.945 | 9.945 | 9.945 | 236,924 | +0.15(+1.53%) |
Mar 31, 2010 | 9.724 | 9.909 | 9.685 | 9.795 | 510,333 | +0.05(+0.47%) |
Mar 30, 2010 | 9.919 | 9.977 | 9.685 | 9.750 | 225,584 | -0.13(-1.32%) |
Mar 29, 2010 | 9.737 | 9.886 | 9.711 | 9.880 | 231,667 | +0.16(+1.67%) |
Mar 26, 2010 | 9.646 | 9.769 | 9.568 | 9.717 | 239,745 | +0.13(+1.36%) |
Mar 25, 2010 | 9.737 | 9.789 | 9.574 | 9.587 | 425,398 | -0.10(-1.01%) |
Mar 24, 2010 | 9.574 | 9.730 | 9.477 | 9.685 | 355,832 | +0.07(+0.74%) |
Mar 23, 2010 | 9.587 | 9.685 | 9.334 | 9.613 | 303,616 | +0.03(+0.34%) |
Mar 22, 2010 | 9.210 | 9.607 | 9.210 | 9.581 | 336,195 | +0.28(+3.01%) |
Mar 19, 2010 | 9.548 | 9.555 | 9.164 | 9.301 | 620,821 | -0.23(-2.39%) |
Mar 18, 2010 | 9.574 | 9.711 | 9.529 | 9.529 | 255,612 | -0.06(-0.61%) |
Mar 17, 2010 | 9.561 | 9.737 | 9.548 | 9.587 | 222,109 | +0.04(+0.41%) |
Mar 16, 2010 | 9.334 | 9.574 | 9.301 | 9.548 | 201,587 | +0.22(+2.37%) |
Mar 15, 2010 | 9.216 | 9.340 | 9.197 | 9.327 | 262,368 | -0.01(-0.14%) |
Mar 12, 2010 | 9.242 | 9.340 | 9.099 | 9.340 | 346,412 | +0.18(+1.92%) |
Mar 11, 2010 | 9.041 | 9.177 | 8.911 | 9.164 | 238,801 | +0.07(+0.79%) |
Mar 10, 2010 | 9.073 | 9.138 | 8.938 | 9.093 | 384,311 | -0.01(-0.14%) |
Mar 09, 2010 | 8.821 | 9.267 | 8.782 | 9.106 | 631,439 | +0.26(+2.92%) |
Mar 08, 2010 | 9.035 | 9.041 | 8.808 | 8.847 | 541,709 | -0.17(-1.87%) |
Mar 05, 2010 | 8.899 | 9.041 | 8.860 | 9.015 | 610,367 | +0.19(+2.12%) |
Mar 04, 2010 | 8.996 | 9.028 | 8.795 | 8.828 | 400,994 | -0.12(-1.30%) |
Mar 03, 2010 | 8.976 | 9.035 | 8.912 | 8.944 | 364,683 | +0.03(+0.36%) |
Mar 02, 2010 | 8.789 | 8.957 | 8.737 | 8.912 | 246,889 | +0.18(+2.07%) |
Mar 01, 2010 | 8.750 | 8.782 | 8.653 | 8.731 | 352,017 | +0.04(+0.45%) |
Feb 26, 2010 | 8.938 | 8.938 | 8.666 | 8.692 | 280,179 | -0.21(-2.40%) |
Feb 25, 2010 | 8.808 | 8.976 | 8.782 | 8.905 | 155,336 | -0.10(-1.08%) |
Feb 24, 2010 | 8.737 | 9.054 | 8.679 | 9.002 | 271,594 | +0.27(+3.03%) |
Feb 23, 2010 | 8.854 | 8.951 | 8.660 | 8.737 | 256,897 | -0.18(-2.03%) |
Feb 22, 2010 | 8.879 | 8.925 | 8.795 | 8.918 | 142,722 | +0.05(+0.51%) |
Feb 19, 2010 | 8.873 | 8.944 | 8.776 | 8.873 | 233,253 | +0.01(+0.07%) |
Feb 18, 2010 | 8.640 | 8.867 | 8.601 | 8.867 | 231,713 | +0.25(+2.85%) |
Feb 17, 2010 | 8.601 | 8.640 | 8.524 | 8.621 | 272,293 | +0.07(+0.83%) |
Feb 16, 2010 | 8.524 | 8.556 | 8.336 | 8.550 | 244,969 | +0.10(+1.23%) |
Feb 12, 2010 | 8.265 | 8.446 | 8.446 | 8.446 | 403,576 | +0.08(+1.01%) |
Feb 11, 2010 | 8.226 | 8.394 | 8.149 | 8.362 | 221,763 | +0.09(+1.09%) |
Feb 10, 2010 | 8.123 | 8.284 | 7.987 | 8.272 | 376,323 | +0.18(+2.24%) |
Feb 09, 2010 | 7.786 | 8.149 | 7.702 | 8.090 | 611,370 | +0.45(+5.84%) |
Feb 08, 2010 | 7.424 | 7.709 | 7.217 | 7.644 | 608,299 | +0.21(+2.78%) |
Feb 05, 2010 | 7.457 | 7.541 | 7.256 | 7.437 | 230,111 | -0.01(-0.17%) |
Feb 04, 2010 | 7.638 | 7.702 | 7.437 | 7.450 | 271,804 | -0.25(-3.27%) |
Feb 03, 2010 | 7.761 | 7.851 | 7.625 | 7.702 | 156,952 | -0.12(-1.49%) |
Feb 02, 2010 | 7.702 | 7.877 | 7.644 | 7.819 | 331,379 | +0.08(+1.00%) |