Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.14 | 11.23 | 10.74 | 10.88 | 912,393 | -0.26(-2.33%) |
Apr 29, 2010 | 11.02 | 11.25 | 10.67 | 11.14 | 1,657,606 | +0.22(+2.04%) |
Apr 28, 2010 | 11.37 | 11.51 | 10.87 | 10.92 | 1,319,654 | -0.43(-3.76%) |
Apr 27, 2010 | 11.60 | 11.69 | 11.29 | 11.35 | 1,084,686 | -0.32(-2.71%) |
Apr 26, 2010 | 11.80 | 11.80 | 11.59 | 11.66 | 632,010 | -0.14(-1.18%) |
Apr 23, 2010 | 12.07 | 12.07 | 11.70 | 11.80 | 884,792 | -0.27(-2.23%) |
Apr 22, 2010 | 11.51 | 12.17 | 11.44 | 12.07 | 1,235,604 | +0.46(+3.92%) |
Apr 21, 2010 | 11.56 | 11.63 | 11.39 | 11.62 | 812,490 | +0.08(+0.72%) |
Apr 20, 2010 | 11.19 | 11.55 | 11.15 | 11.53 | 963,646 | +0.36(+3.24%) |
Apr 19, 2010 | 11.26 | 11.38 | 10.99 | 11.17 | 559,471 | -0.11(-0.99%) |
Apr 16, 2010 | 11.19 | 11.48 | 11.12 | 11.28 | 1,075,103 | +0.06(+0.50%) |
Apr 15, 2010 | 11.30 | 11.47 | 11.18 | 11.23 | 661,725 | -0.06(-0.49%) |
Apr 14, 2010 | 11.34 | 11.44 | 11.21 | 11.28 | 482,668 | +0.06(+0.50%) |
Apr 13, 2010 | 11.55 | 11.67 | 11.22 | 11.23 | 1,050,139 | -0.34(-2.97%) |
Apr 12, 2010 | 10.79 | 11.59 | 10.79 | 11.57 | 2,373,457 | +0.84(+7.79%) |
Apr 09, 2010 | 10.74 | 10.90 | 10.64 | 10.73 | 984,364 | -0.05(-0.43%) |
Apr 08, 2010 | 10.67 | 10.90 | 10.63 | 10.78 | 848,679 | +0.04(+0.35%) |
Apr 07, 2010 | 10.75 | 10.95 | 10.64 | 10.74 | 1,771,701 | +0.06(+0.52%) |
Apr 06, 2010 | 10.54 | 10.69 | 10.48 | 10.69 | 581,114 | +0.12(+1.14%) |
Apr 05, 2010 | 10.35 | 10.57 | 10.35 | 10.57 | 879,658 | +0.23(+2.25%) |
Apr 01, 2010 | 10.32 | 10.34 | 10.34 | 10.34 | 909,131 | +0.07(+0.63%) |
Mar 31, 2010 | 10.33 | 10.46 | 10.22 | 10.27 | 1,013,933 | -0.08(-0.81%) |
Mar 30, 2010 | 10.34 | 10.53 | 10.24 | 10.35 | 797,870 | -0.01(-0.09%) |
Mar 29, 2010 | 10.36 | 10.46 | 10.05 | 10.36 | 894,154 | +0.00(+0.00%) |
Mar 26, 2010 | 10.32 | 10.56 | 10.26 | 10.36 | 1,533,649 | +0.06(+0.54%) |
Mar 25, 2010 | 10.11 | 10.66 | 9.992 | 10.31 | 3,503,892 | +0.20(+1.93%) |
Mar 24, 2010 | 9.769 | 10.16 | 9.397 | 10.11 | 6,560,196 | -0.28(-2.68%) |
Mar 23, 2010 | 10.35 | 10.47 | 10.28 | 10.39 | 1,930,616 | +0.07(+0.72%) |
Mar 22, 2010 | 10.29 | 10.35 | 10.11 | 10.32 | 1,338,128 | -0.07(-0.72%) |
Mar 19, 2010 | 10.38 | 10.39 | 10.14 | 10.39 | 1,625,006 | +0.04(+0.36%) |
Mar 18, 2010 | 10.33 | 10.38 | 10.22 | 10.35 | 1,201,783 | +0.04(+0.36%) |
Mar 17, 2010 | 10.33 | 10.45 | 10.25 | 10.32 | 1,612,432 | +0.03(+0.27%) |
Mar 16, 2010 | 9.936 | 10.38 | 9.927 | 10.29 | 5,237,702 | +0.55(+5.62%) |
Mar 15, 2010 | 9.685 | 9.750 | 9.400 | 9.741 | 1,103,572 | +0.08(+0.87%) |
Mar 12, 2010 | 9.295 | 9.750 | 9.295 | 9.657 | 1,902,406 | +0.14(+1.46%) |
Mar 11, 2010 | 9.082 | 9.592 | 9.054 | 9.518 | 3,552,499 | +0.34(+3.74%) |
Mar 10, 2010 | 8.664 | 9.193 | 8.589 | 9.174 | 5,355,346 | +0.84(+10.02%) |
Mar 09, 2010 | 7.893 | 8.487 | 7.893 | 8.339 | 2,031,884 | +0.40(+5.03%) |
Mar 08, 2010 | 8.014 | 8.125 | 7.930 | 7.939 | 1,009,805 | -0.06(-0.70%) |
Mar 05, 2010 | 7.884 | 8.004 | 7.791 | 7.995 | 1,046,997 | +0.17(+2.14%) |
Mar 04, 2010 | 7.744 | 7.856 | 7.698 | 7.828 | 965,355 | +0.06(+0.84%) |
Mar 03, 2010 | 7.846 | 7.902 | 7.754 | 7.763 | 1,279,566 | -0.06(-0.71%) |
Mar 02, 2010 | 7.837 | 7.856 | 7.772 | 7.819 | 642,863 | -0.04(-0.47%) |
Mar 01, 2010 | 7.911 | 7.939 | 7.763 | 7.856 | 778,451 | -0.03(-0.35%) |
Feb 26, 2010 | 7.856 | 7.930 | 7.846 | 7.884 | 746,430 | +0.14(+1.80%) |
Feb 25, 2010 | 7.689 | 7.754 | 7.633 | 7.744 | 653,471 | +0.01(+0.12%) |
Feb 24, 2010 | 7.846 | 7.893 | 7.679 | 7.735 | 640,718 | -0.07(-0.83%) |
Feb 23, 2010 | 7.828 | 7.911 | 7.768 | 7.800 | 619,718 | -0.03(-0.36%) |
Feb 22, 2010 | 7.800 | 7.846 | 7.772 | 7.828 | 492,897 | +0.03(+0.36%) |
Feb 19, 2010 | 7.893 | 7.921 | 7.763 | 7.800 | 658,886 | -0.09(-1.18%) |
Feb 18, 2010 | 7.958 | 7.967 | 7.865 | 7.893 | 433,141 | -0.05(-0.58%) |
Feb 17, 2010 | 7.884 | 7.976 | 7.837 | 7.939 | 545,264 | +0.10(+1.30%) |
Feb 16, 2010 | 7.856 | 7.865 | 7.735 | 7.837 | 412,787 | +0.07(+0.84%) |
Feb 12, 2010 | 7.707 | 7.772 | 7.772 | 7.772 | 696,117 | +0.02(+0.24%) |
Feb 11, 2010 | 7.735 | 7.754 | 7.651 | 7.754 | 702,955 | +0.02(+0.24%) |
Feb 10, 2010 | 7.661 | 7.781 | 7.624 | 7.735 | 437,470 | +0.03(+0.36%) |
Feb 09, 2010 | 7.716 | 7.781 | 7.624 | 7.707 | 821,890 | +0.08(+1.10%) |
Feb 08, 2010 | 7.577 | 7.707 | 7.531 | 7.624 | 572,938 | +0.02(+0.24%) |
Feb 05, 2010 | 7.577 | 7.642 | 7.494 | 7.605 | 445,154 | +0.03(+0.37%) |
Feb 04, 2010 | 7.726 | 7.772 | 7.577 | 7.577 | 635,028 | -0.19(-2.51%) |
Feb 03, 2010 | 7.874 | 7.911 | 7.726 | 7.772 | 508,707 | -0.10(-1.30%) |
Feb 02, 2010 | 7.911 | 7.967 | 7.846 | 7.874 | 549,636 | -0.06(-0.70%) |