Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.64 | 12.77 | 12.38 | 12.41 | 187,582 | -0.27(-2.15%) |
Apr 29, 2010 | 12.72 | 12.83 | 12.55 | 12.68 | 257,199 | +0.13(+1.02%) |
Apr 28, 2010 | 12.39 | 12.75 | 12.29 | 12.55 | 330,979 | +0.20(+1.66%) |
Apr 27, 2010 | 12.78 | 13.09 | 12.27 | 12.35 | 272,636 | -0.44(-3.46%) |
Apr 26, 2010 | 12.78 | 12.88 | 12.72 | 12.79 | 335,239 | +0.10(+0.81%) |
Apr 23, 2010 | 12.78 | 12.84 | 12.45 | 12.69 | 143,692 | -0.05(-0.40%) |
Apr 22, 2010 | 12.77 | 12.86 | 12.62 | 12.74 | 289,000 | -0.10(-0.80%) |
Apr 21, 2010 | 12.71 | 12.92 | 12.61 | 12.84 | 243,585 | +0.12(+0.94%) |
Apr 20, 2010 | 12.52 | 12.78 | 12.42 | 12.72 | 332,611 | +0.37(+2.97%) |
Apr 19, 2010 | 12.74 | 12.99 | 12.01 | 12.36 | 392,478 | -0.35(-2.75%) |
Apr 16, 2010 | 13.45 | 13.64 | 12.65 | 12.71 | 668,635 | -0.72(-5.33%) |
Apr 15, 2010 | 12.86 | 13.51 | 12.57 | 13.42 | 519,662 | +0.65(+5.07%) |
Apr 14, 2010 | 11.44 | 12.88 | 11.44 | 12.78 | 582,329 | +1.41(+12.45%) |
Apr 13, 2010 | 11.32 | 11.40 | 11.08 | 11.36 | 326,909 | +0.12(+1.06%) |
Apr 12, 2010 | 11.16 | 11.53 | 11.16 | 11.24 | 342,508 | +0.05(+0.46%) |
Apr 09, 2010 | 10.63 | 11.34 | 10.63 | 11.19 | 228,320 | +0.49(+4.62%) |
Apr 08, 2010 | 10.47 | 10.88 | 10.37 | 10.70 | 162,036 | +0.10(+0.97%) |
Apr 07, 2010 | 10.70 | 10.94 | 10.36 | 10.59 | 417,421 | -0.10(-0.96%) |
Apr 06, 2010 | 10.16 | 10.97 | 10.12 | 10.70 | 695,702 | +0.57(+5.64%) |
Apr 05, 2010 | 10.24 | 10.38 | 10.10 | 10.13 | 240,126 | -0.17(-1.66%) |
Apr 01, 2010 | 10.18 | 10.30 | 10.30 | 10.30 | 233,721 | +0.16(+1.60%) |
Mar 31, 2010 | 10.24 | 10.40 | 10.02 | 10.13 | 163,272 | -0.06(-0.58%) |
Mar 30, 2010 | 10.10 | 10.44 | 10.06 | 10.19 | 308,925 | +0.18(+1.79%) |
Mar 29, 2010 | 9.878 | 10.07 | 9.691 | 10.01 | 213,101 | +0.25(+2.53%) |
Mar 26, 2010 | 9.656 | 9.983 | 9.554 | 9.767 | 312,354 | +0.21(+2.23%) |
Mar 25, 2010 | 9.801 | 10.21 | 9.503 | 9.554 | 535,342 | +0.03(+0.36%) |
Mar 24, 2010 | 9.810 | 9.810 | 9.452 | 9.520 | 148,537 | -0.26(-2.62%) |
Mar 23, 2010 | 9.648 | 9.818 | 9.460 | 9.776 | 231,119 | +0.20(+2.05%) |
Mar 22, 2010 | 10.09 | 10.14 | 9.563 | 9.580 | 222,477 | -0.55(-5.47%) |
Mar 19, 2010 | 9.375 | 10.23 | 9.213 | 10.13 | 607,928 | +0.81(+8.68%) |
Mar 18, 2010 | 9.341 | 9.401 | 9.290 | 9.324 | 81,973 | -0.09(-1.00%) |
Mar 17, 2010 | 9.460 | 9.563 | 9.358 | 9.418 | 99,449 | -0.07(-0.72%) |
Mar 16, 2010 | 9.418 | 9.563 | 9.247 | 9.486 | 116,669 | +0.12(+1.27%) |
Mar 15, 2010 | 9.401 | 9.426 | 9.350 | 9.367 | 183,177 | -0.38(-3.85%) |
Mar 12, 2010 | 10.08 | 10.09 | 9.691 | 9.742 | 106,947 | -0.25(-2.47%) |
Mar 11, 2010 | 9.674 | 10.03 | 9.674 | 9.989 | 88,741 | +0.20(+2.00%) |
Mar 10, 2010 | 9.452 | 9.810 | 9.128 | 9.793 | 351,657 | +0.26(+2.77%) |
Mar 09, 2010 | 9.929 | 9.929 | 9.486 | 9.529 | 171,318 | -0.38(-3.87%) |
Mar 08, 2010 | 10.39 | 10.40 | 9.912 | 9.912 | 200,546 | -0.37(-3.57%) |
Mar 05, 2010 | 10.24 | 10.38 | 10.11 | 10.28 | 123,627 | +0.09(+0.92%) |
Mar 04, 2010 | 9.938 | 10.23 | 9.665 | 10.18 | 150,896 | +0.25(+2.49%) |
Mar 03, 2010 | 10.06 | 10.16 | 9.622 | 9.938 | 261,589 | -0.14(-1.43%) |
Mar 02, 2010 | 9.750 | 10.14 | 9.554 | 10.08 | 769,006 | +0.36(+3.67%) |
Mar 01, 2010 | 8.864 | 10.26 | 8.864 | 9.725 | 743,549 | +1.06(+12.19%) |
Feb 26, 2010 | 8.523 | 8.898 | 8.489 | 8.668 | 403,585 | +0.18(+2.11%) |
Feb 25, 2010 | 7.654 | 8.506 | 7.654 | 8.489 | 237,549 | +0.79(+10.30%) |
Feb 24, 2010 | 7.671 | 7.926 | 7.594 | 7.696 | 183,091 | +0.15(+2.03%) |
Feb 23, 2010 | 7.381 | 7.756 | 7.330 | 7.543 | 259,150 | -0.06(-0.78%) |
Feb 22, 2010 | 7.321 | 7.713 | 7.279 | 7.602 | 172,419 | +0.27(+3.72%) |
Feb 19, 2010 | 7.193 | 7.458 | 7.134 | 7.330 | 67,083 | +0.07(+0.94%) |
Feb 18, 2010 | 7.347 | 7.628 | 7.193 | 7.262 | 89,959 | -0.09(-1.27%) |
Feb 17, 2010 | 7.781 | 7.816 | 7.347 | 7.355 | 123,919 | -0.36(-4.64%) |
Feb 16, 2010 | 7.151 | 7.807 | 7.057 | 7.713 | 126,317 | +0.57(+8.00%) |
Feb 12, 2010 | 7.210 | 7.142 | 7.142 | 7.142 | 96,680 | -0.21(-2.90%) |
Feb 11, 2010 | 6.921 | 7.372 | 6.844 | 7.355 | 173,980 | +0.44(+6.41%) |
Feb 10, 2010 | 7.066 | 7.176 | 6.844 | 6.912 | 108,829 | -0.15(-2.17%) |
Feb 09, 2010 | 7.074 | 7.151 | 6.887 | 7.066 | 108,091 | +0.05(+0.73%) |
Feb 08, 2010 | 6.997 | 7.210 | 6.887 | 7.014 | 95,774 | -0.03(-0.48%) |
Feb 05, 2010 | 7.423 | 7.423 | 6.733 | 7.048 | 171,927 | -0.38(-5.05%) |
Feb 04, 2010 | 7.671 | 7.722 | 7.389 | 7.423 | 129,675 | -0.25(-3.22%) |
Feb 03, 2010 | 7.960 | 7.988 | 7.585 | 7.671 | 117,656 | -0.33(-4.15%) |
Feb 02, 2010 | 7.296 | 8.054 | 7.168 | 8.003 | 176,462 | +0.80(+11.12%) |