Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.48 | 12.80 | 11.30 | 12.14 | 110,180 | +0.84(+7.40%) |
Apr 29, 2010 | 11.46 | 11.51 | 10.83 | 11.30 | 26,962 | +0.04(+0.33%) |
Apr 28, 2010 | 10.88 | 11.90 | 10.88 | 11.26 | 60,325 | +0.28(+2.51%) |
Apr 27, 2010 | 9.931 | 11.03 | 9.830 | 10.99 | 48,561 | +1.15(+11.68%) |
Apr 26, 2010 | 9.747 | 10.04 | 9.351 | 9.839 | 21,958 | +0.18(+1.90%) |
Apr 23, 2010 | 9.305 | 9.655 | 9.168 | 9.655 | 33,794 | +0.29(+3.04%) |
Apr 22, 2010 | 9.315 | 9.397 | 9.250 | 9.370 | 23,074 | +0.08(+0.89%) |
Apr 21, 2010 | 8.827 | 9.434 | 8.827 | 9.287 | 32,867 | +0.37(+4.12%) |
Apr 20, 2010 | 8.193 | 8.993 | 8.165 | 8.919 | 36,877 | +0.70(+8.50%) |
Apr 19, 2010 | 8.184 | 8.368 | 8.147 | 8.220 | 5,231 | -0.03(-0.33%) |
Apr 16, 2010 | 8.239 | 8.763 | 8.147 | 8.248 | 42,907 | +0.04(+0.45%) |
Apr 15, 2010 | 8.184 | 8.377 | 8.174 | 8.211 | 13,988 | +0.00(+0.00%) |
Apr 14, 2010 | 8.919 | 8.919 | 8.138 | 8.211 | 59,401 | -0.53(-6.10%) |
Apr 13, 2010 | 9.287 | 9.425 | 8.745 | 8.745 | 30,948 | -0.52(-5.65%) |
Apr 12, 2010 | 8.873 | 9.499 | 8.873 | 9.269 | 30,224 | +0.35(+3.92%) |
Apr 09, 2010 | 8.082 | 9.076 | 8.082 | 8.919 | 25,478 | +0.81(+10.04%) |
Apr 08, 2010 | 8.055 | 8.211 | 8.046 | 8.105 | 5,396 | +0.06(+0.74%) |
Apr 07, 2010 | 8.055 | 8.110 | 8.046 | 8.046 | 2,718 | -0.05(-0.57%) |
Apr 06, 2010 | 8.092 | 8.276 | 8.046 | 8.092 | 10,899 | +0.03(+0.34%) |
Apr 05, 2010 | 8.064 | 8.179 | 8.027 | 8.064 | 1,087 | -0.15(-1.79%) |
Apr 01, 2010 | 8.276 | 8.211 | 8.211 | 8.211 | 4,132 | +0.03(+0.34%) |
Mar 31, 2010 | 8.037 | 8.368 | 8.027 | 8.184 | 4,802 | +0.08(+1.02%) |
Mar 30, 2010 | 8.184 | 8.184 | 8.101 | 8.101 | 543 | +0.04(+0.46%) |
Mar 29, 2010 | 8.046 | 8.092 | 8.009 | 8.064 | 978 | -0.12(-1.46%) |
Mar 26, 2010 | 8.248 | 8.257 | 8.184 | 8.184 | 1,908 | +0.02(+0.23%) |
Mar 25, 2010 | 8.064 | 8.248 | 8.064 | 8.165 | 1,957 | -0.06(-0.78%) |
Mar 24, 2010 | 8.138 | 8.441 | 8.046 | 8.230 | 25,905 | +0.01(+0.11%) |
Mar 23, 2010 | 7.954 | 8.276 | 7.816 | 8.220 | 25,933 | +0.15(+1.82%) |
Mar 22, 2010 | 8.184 | 8.184 | 8.073 | 8.073 | 6,743 | +0.14(+1.74%) |
Mar 19, 2010 | 8.046 | 8.082 | 7.917 | 7.935 | 4,454 | -0.27(-3.25%) |
Mar 18, 2010 | 8.331 | 8.331 | 8.027 | 8.202 | 23,748 | +0.16(+1.94%) |
Mar 17, 2010 | 8.147 | 8.230 | 8.046 | 8.046 | 11,565 | -0.09(-1.13%) |
Mar 16, 2010 | 8.101 | 8.193 | 8.092 | 8.138 | 4,844 | +0.00(+0.00%) |
Mar 15, 2010 | 8.156 | 8.248 | 8.046 | 8.138 | 4,822 | +0.00(+0.00%) |
Mar 12, 2010 | 7.853 | 8.551 | 7.853 | 8.138 | 18,963 | -0.02(-0.23%) |
Mar 11, 2010 | 7.908 | 8.368 | 7.908 | 8.156 | 9,716 | -0.10(-1.22%) |
Mar 10, 2010 | 9.057 | 9.057 | 8.165 | 8.257 | 38,284 | -0.64(-7.23%) |
Mar 09, 2010 | 8.689 | 9.103 | 8.542 | 8.901 | 27,551 | +0.38(+4.42%) |
Mar 08, 2010 | 8.358 | 8.662 | 7.172 | 8.524 | 26,467 | +0.33(+4.04%) |
Mar 05, 2010 | 8.193 | 8.303 | 8.184 | 8.193 | 4,351 | +0.01(+0.11%) |
Mar 04, 2010 | 8.202 | 8.202 | 8.184 | 8.184 | 1,466 | -0.06(-0.78%) |
Mar 03, 2010 | 8.184 | 8.248 | 8.184 | 8.248 | 761 | -0.06(-0.77%) |
Mar 02, 2010 | 8.202 | 8.368 | 8.184 | 8.312 | 3,221 | +0.13(+1.57%) |
Mar 01, 2010 | 8.184 | 8.184 | 8.184 | 8.184 | 156 | +0.00(+0.00%) |
Feb 26, 2010 | 8.184 | 8.184 | 8.046 | 8.184 | 4,293 | +0.00(+0.00%) |
Feb 24, 2010 | 8.643 | 8.184 | 8.184 | 8.184 | 7,830 | -0.49(-5.62%) |
Feb 22, 2010 | 8.441 | 8.671 | 8.671 | 8.671 | 1,305 | -0.06(-0.74%) |
Feb 19, 2010 | 8.781 | 8.781 | 8.414 | 8.735 | 9,845 | +0.23(+2.70%) |
Feb 18, 2010 | 8.046 | 8.919 | 8.046 | 8.505 | 24,886 | +0.29(+3.58%) |
Feb 17, 2010 | 8.524 | 8.524 | 7.650 | 8.211 | 2,325 | +0.03(+0.39%) |
Feb 16, 2010 | 8.368 | 8.368 | 8.179 | 8.179 | 218 | -0.10(-1.17%) |
Feb 12, 2010 | 8.046 | 8.276 | 8.276 | 8.276 | 2,718 | +0.23(+2.86%) |
Feb 11, 2010 | 7.908 | 8.064 | 7.843 | 8.046 | 1,088 | -0.39(-4.58%) |
Feb 10, 2010 | 8.505 | 8.625 | 8.276 | 8.432 | 3,928 | -0.27(-3.07%) |
Feb 09, 2010 | 7.917 | 8.938 | 7.614 | 8.699 | 41,585 | +0.65(+8.11%) |
Feb 08, 2010 | 7.705 | 8.119 | 7.669 | 8.046 | 9,723 | +0.15(+1.86%) |
Feb 05, 2010 | 7.586 | 8.138 | 7.476 | 7.899 | 6,198 | +0.38(+5.01%) |
Feb 04, 2010 | 7.935 | 8.184 | 7.485 | 7.522 | 7,527 | -0.79(-9.46%) |
Feb 03, 2010 | 8.000 | 8.349 | 7.660 | 8.308 | 7,244 | +0.55(+7.05%) |
Feb 02, 2010 | 8.349 | 8.349 | 7.420 | 7.761 | 13,921 | -0.51(-6.22%) |