Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.51 | 10.58 | 10.44 | 10.50 | 625,946 | -0.01(-0.14%) |
Apr 29, 2010 | 10.58 | 10.69 | 10.49 | 10.52 | 566,389 | +0.00(+0.00%) |
Apr 28, 2010 | 10.38 | 10.55 | 10.29 | 10.52 | 932,809 | +0.16(+1.52%) |
Apr 27, 2010 | 10.29 | 10.59 | 10.26 | 10.36 | 722,639 | +0.00(+0.00%) |
Apr 26, 2010 | 10.36 | 10.51 | 10.25 | 10.36 | 341,528 | -0.05(-0.43%) |
Apr 23, 2010 | 10.60 | 10.62 | 10.27 | 10.40 | 909,167 | -0.16(-1.49%) |
Apr 22, 2010 | 9.878 | 10.61 | 9.751 | 10.56 | 780,030 | +0.62(+6.19%) |
Apr 21, 2010 | 9.661 | 9.984 | 9.661 | 9.946 | 403,879 | +0.27(+2.80%) |
Apr 20, 2010 | 9.570 | 9.743 | 9.518 | 9.676 | 570,156 | +0.14(+1.50%) |
Apr 19, 2010 | 9.300 | 9.638 | 9.285 | 9.533 | 1,192,365 | +0.14(+1.52%) |
Apr 16, 2010 | 8.932 | 9.608 | 8.902 | 9.390 | 1,632,299 | +0.01(+0.08%) |
Apr 15, 2010 | 8.992 | 9.503 | 8.947 | 9.383 | 1,104,413 | +0.35(+3.91%) |
Apr 14, 2010 | 8.737 | 9.067 | 8.631 | 9.030 | 630,352 | +0.33(+3.80%) |
Apr 13, 2010 | 8.489 | 8.699 | 8.391 | 8.699 | 773,924 | +0.20(+2.39%) |
Apr 12, 2010 | 8.519 | 8.549 | 8.384 | 8.496 | 392,682 | -0.02(-0.26%) |
Apr 09, 2010 | 8.541 | 8.556 | 8.365 | 8.519 | 189,795 | -0.02(-0.26%) |
Apr 08, 2010 | 8.526 | 8.624 | 8.354 | 8.541 | 271,702 | -0.03(-0.35%) |
Apr 07, 2010 | 8.556 | 8.639 | 8.496 | 8.571 | 813,490 | -0.03(-0.35%) |
Apr 06, 2010 | 8.616 | 8.639 | 8.541 | 8.601 | 448,903 | +0.12(+1.42%) |
Apr 05, 2010 | 8.534 | 8.684 | 8.421 | 8.481 | 375,959 | -0.05(-0.53%) |
Apr 01, 2010 | 8.481 | 8.526 | 8.526 | 8.526 | 306,570 | +0.08(+0.89%) |
Mar 31, 2010 | 8.564 | 8.662 | 8.429 | 8.451 | 466,163 | -0.14(-1.57%) |
Mar 30, 2010 | 8.631 | 8.774 | 8.541 | 8.586 | 283,430 | -0.06(-0.70%) |
Mar 29, 2010 | 8.662 | 8.714 | 8.519 | 8.646 | 473,577 | -0.02(-0.17%) |
Mar 26, 2010 | 8.707 | 8.827 | 8.534 | 8.662 | 295,040 | -0.04(-0.43%) |
Mar 25, 2010 | 8.729 | 8.812 | 8.564 | 8.699 | 486,911 | +0.05(+0.52%) |
Mar 24, 2010 | 8.692 | 8.789 | 8.601 | 8.654 | 503,532 | -0.05(-0.60%) |
Mar 23, 2010 | 8.985 | 9.037 | 8.624 | 8.707 | 546,781 | -0.28(-3.09%) |
Mar 22, 2010 | 9.015 | 9.084 | 8.924 | 8.985 | 353,166 | -0.09(-0.99%) |
Mar 19, 2010 | 9.480 | 9.480 | 9.015 | 9.075 | 506,242 | -0.35(-3.67%) |
Mar 18, 2010 | 9.691 | 9.758 | 9.405 | 9.420 | 250,843 | -0.24(-2.49%) |
Mar 17, 2010 | 9.713 | 9.833 | 9.653 | 9.661 | 491,401 | -0.06(-0.62%) |
Mar 16, 2010 | 9.728 | 9.826 | 9.518 | 9.721 | 690,529 | +0.42(+4.52%) |
Mar 15, 2010 | 9.255 | 9.330 | 9.232 | 9.300 | 264,406 | +0.05(+0.49%) |
Mar 12, 2010 | 9.503 | 9.503 | 9.225 | 9.255 | 219,384 | -0.19(-1.99%) |
Mar 11, 2010 | 9.045 | 9.443 | 9.045 | 9.443 | 368,028 | +0.32(+3.54%) |
Mar 10, 2010 | 9.007 | 9.127 | 8.940 | 9.120 | 554,730 | +0.08(+0.91%) |
Mar 09, 2010 | 9.052 | 9.150 | 8.985 | 9.037 | 341,053 | -0.06(-0.66%) |
Mar 08, 2010 | 9.120 | 9.202 | 9.075 | 9.097 | 202,751 | -0.05(-0.57%) |
Mar 05, 2010 | 9.082 | 9.180 | 9.022 | 9.150 | 466,575 | +0.10(+1.08%) |
Mar 04, 2010 | 9.082 | 9.120 | 9.000 | 9.052 | 194,336 | +0.00(+0.00%) |
Mar 03, 2010 | 9.135 | 9.157 | 8.994 | 9.052 | 292,009 | -0.03(-0.33%) |
Mar 02, 2010 | 9.112 | 9.195 | 9.030 | 9.082 | 401,153 | -0.04(-0.49%) |
Mar 01, 2010 | 9.045 | 9.157 | 8.992 | 9.127 | 475,121 | +0.11(+1.25%) |
Feb 26, 2010 | 9.000 | 9.157 | 8.977 | 9.015 | 317,774 | +0.00(+0.00%) |
Feb 25, 2010 | 8.932 | 9.067 | 8.887 | 9.015 | 275,746 | -0.02(-0.25%) |
Feb 24, 2010 | 9.015 | 9.315 | 8.970 | 9.037 | 313,532 | +0.03(+0.33%) |
Feb 23, 2010 | 8.955 | 9.112 | 8.842 | 9.007 | 366,535 | +0.06(+0.67%) |
Feb 22, 2010 | 8.820 | 9.000 | 8.797 | 8.947 | 258,008 | +0.13(+1.45%) |
Feb 19, 2010 | 8.820 | 8.857 | 8.752 | 8.820 | 405,223 | +0.01(+0.09%) |
Feb 18, 2010 | 8.827 | 8.857 | 8.775 | 8.812 | 230,866 | -0.03(-0.34%) |
Feb 17, 2010 | 8.895 | 8.932 | 8.835 | 8.842 | 615,866 | +0.01(+0.08%) |
Feb 16, 2010 | 8.940 | 8.977 | 8.707 | 8.835 | 857,962 | +0.00(+0.00%) |
Feb 12, 2010 | 8.505 | 8.835 | 8.835 | 8.835 | 325,475 | +0.25(+2.88%) |
Feb 11, 2010 | 8.505 | 8.602 | 8.407 | 8.587 | 572,296 | +0.04(+0.44%) |
Feb 10, 2010 | 8.827 | 8.865 | 8.535 | 8.550 | 351,276 | -0.29(-3.31%) |
Feb 09, 2010 | 9.067 | 9.067 | 8.812 | 8.842 | 436,494 | -0.07(-0.84%) |
Feb 08, 2010 | 9.285 | 9.322 | 8.895 | 8.917 | 518,561 | -0.37(-3.96%) |
Feb 05, 2010 | 8.985 | 9.337 | 8.797 | 9.285 | 569,518 | +0.29(+3.25%) |
Feb 04, 2010 | 8.250 | 9.075 | 7.462 | 8.992 | 747,035 | +0.26(+2.92%) |
Feb 03, 2010 | 8.685 | 8.782 | 8.527 | 8.737 | 193,176 | -0.02(-0.17%) |
Feb 02, 2010 | 8.572 | 8.790 | 8.497 | 8.752 | 296,427 | +0.21(+2.46%) |