Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.25 | 12.33 | 12.08 | 12.12 | 36,588 | -0.18(-1.49%) |
Apr 29, 2010 | 12.31 | 12.41 | 12.22 | 12.31 | 65,698 | +0.12(+0.96%) |
Apr 28, 2010 | 12.22 | 12.32 | 12.15 | 12.19 | 34,421 | +0.03(+0.27%) |
Apr 27, 2010 | 12.47 | 12.52 | 12.11 | 12.16 | 75,216 | -0.34(-2.74%) |
Apr 26, 2010 | 12.27 | 12.63 | 12.21 | 12.50 | 88,403 | +0.23(+1.90%) |
Apr 23, 2010 | 12.00 | 12.40 | 11.97 | 12.27 | 125,453 | +0.33(+2.80%) |
Apr 22, 2010 | 11.79 | 12.00 | 11.79 | 11.93 | 40,512 | +0.02(+0.14%) |
Apr 21, 2010 | 12.05 | 12.09 | 11.84 | 11.92 | 68,599 | +0.03(+0.28%) |
Apr 20, 2010 | 11.17 | 11.89 | 10.65 | 11.88 | 201,506 | +0.67(+5.95%) |
Apr 19, 2010 | 11.55 | 11.58 | 10.91 | 11.22 | 139,203 | -0.45(-3.86%) |
Apr 16, 2010 | 11.67 | 11.86 | 11.60 | 11.67 | 67,364 | -0.04(-0.36%) |
Apr 15, 2010 | 11.35 | 11.71 | 11.35 | 11.71 | 80,819 | +0.23(+1.96%) |
Apr 14, 2010 | 11.27 | 11.48 | 10.73 | 11.48 | 111,511 | +0.21(+1.85%) |
Apr 13, 2010 | 11.27 | 11.30 | 11.17 | 11.27 | 76,345 | -0.03(-0.22%) |
Apr 12, 2010 | 11.13 | 11.31 | 11.01 | 11.30 | 233,502 | +0.29(+2.65%) |
Apr 09, 2010 | 10.78 | 11.01 | 10.35 | 11.01 | 111,473 | +0.28(+2.65%) |
Apr 08, 2010 | 10.35 | 10.76 | 10.31 | 10.72 | 150,422 | +0.37(+3.54%) |
Apr 07, 2010 | 10.26 | 10.36 | 10.15 | 10.36 | 51,543 | +0.10(+0.98%) |
Apr 06, 2010 | 10.21 | 10.26 | 10.15 | 10.26 | 48,651 | +0.04(+0.41%) |
Apr 05, 2010 | 9.989 | 10.21 | 9.930 | 10.21 | 89,289 | +0.31(+3.12%) |
Apr 01, 2010 | 9.847 | 9.905 | 9.905 | 9.905 | 77,415 | +0.07(+0.68%) |
Mar 31, 2010 | 9.913 | 9.963 | 9.721 | 9.838 | 22,231 | +0.03(+0.26%) |
Mar 30, 2010 | 9.830 | 9.997 | 9.797 | 9.813 | 77,356 | -0.08(-0.84%) |
Mar 29, 2010 | 9.813 | 9.930 | 9.688 | 9.897 | 63,058 | +0.08(+0.85%) |
Mar 26, 2010 | 9.872 | 9.936 | 9.656 | 9.813 | 39,511 | +0.12(+1.20%) |
Mar 25, 2010 | 9.271 | 9.901 | 9.248 | 9.696 | 57,236 | +0.43(+4.59%) |
Mar 24, 2010 | 9.872 | 9.872 | 9.104 | 9.271 | 77,849 | -0.56(-5.69%) |
Mar 23, 2010 | 9.797 | 9.830 | 9.688 | 9.830 | 17,914 | +0.09(+0.94%) |
Mar 22, 2010 | 9.772 | 10.01 | 9.596 | 9.738 | 66,258 | -0.03(-0.26%) |
Mar 19, 2010 | 10.04 | 10.04 | 9.596 | 9.763 | 141,357 | -0.25(-2.50%) |
Mar 18, 2010 | 9.747 | 10.01 | 9.638 | 10.01 | 92,958 | +0.29(+3.00%) |
Mar 17, 2010 | 9.087 | 9.747 | 9.087 | 9.721 | 44,054 | +0.61(+6.69%) |
Mar 16, 2010 | 9.104 | 9.162 | 8.912 | 9.112 | 42,788 | +0.20(+2.25%) |
Mar 15, 2010 | 8.904 | 9.112 | 8.770 | 8.912 | 22,558 | +0.06(+0.66%) |
Mar 12, 2010 | 8.745 | 9.087 | 8.553 | 8.854 | 86,502 | +0.88(+11.10%) |
Mar 11, 2010 | 7.927 | 7.969 | 7.510 | 7.969 | 61,873 | +0.00(+0.00%) |
Mar 10, 2010 | 7.919 | 8.111 | 7.443 | 7.969 | 55,873 | +0.18(+2.25%) |
Mar 09, 2010 | 8.053 | 8.056 | 7.752 | 7.794 | 22,168 | -0.24(-3.01%) |
Mar 08, 2010 | 7.786 | 8.103 | 7.782 | 8.036 | 20,964 | +0.34(+4.45%) |
Mar 05, 2010 | 7.485 | 7.919 | 7.485 | 7.694 | 32,422 | +0.32(+4.30%) |
Mar 04, 2010 | 6.943 | 7.377 | 6.809 | 7.377 | 49,300 | +0.47(+6.76%) |
Mar 03, 2010 | 6.843 | 6.976 | 6.751 | 6.909 | 13,051 | +0.10(+1.41%) |
Mar 02, 2010 | 6.809 | 6.926 | 6.717 | 6.813 | 10,572 | +0.03(+0.43%) |
Mar 01, 2010 | 6.818 | 6.883 | 6.784 | 6.784 | 5,512 | +0.06(+0.87%) |
Feb 26, 2010 | 6.500 | 6.726 | 6.492 | 6.726 | 5,033 | +0.09(+1.38%) |
Feb 25, 2010 | 6.225 | 6.819 | 6.225 | 6.634 | 6,471 | -0.05(-0.75%) |
Feb 24, 2010 | 6.684 | 6.684 | 6.617 | 6.684 | 18,898 | +0.03(+0.50%) |
Feb 23, 2010 | 6.634 | 6.651 | 6.584 | 6.651 | 20,047 | +0.02(+0.25%) |
Feb 22, 2010 | 6.676 | 6.676 | 6.567 | 6.634 | 118,907 | -0.01(-0.13%) |
Feb 19, 2010 | 6.592 | 6.642 | 5.925 | 6.642 | 13,843 | +0.04(+0.63%) |
Feb 18, 2010 | 6.359 | 6.676 | 6.359 | 6.601 | 9,958 | +0.01(+0.13%) |
Feb 17, 2010 | 6.475 | 6.667 | 6.475 | 6.592 | 8,328 | -0.01(-0.13%) |
Feb 16, 2010 | 6.517 | 6.651 | 6.509 | 6.601 | 10,845 | +0.09(+1.41%) |
Feb 12, 2010 | 6.576 | 6.509 | 6.509 | 6.509 | 7,549 | -0.15(-2.26%) |
Feb 11, 2010 | 6.676 | 6.676 | 6.609 | 6.659 | 7,172 | -0.01(-0.13%) |
Feb 10, 2010 | 6.167 | 6.676 | 6.158 | 6.667 | 4,913 | +0.05(+0.76%) |
Feb 09, 2010 | 6.634 | 6.676 | 6.100 | 6.617 | 5,296 | +0.07(+1.02%) |
Feb 08, 2010 | 6.642 | 6.642 | 6.434 | 6.551 | 7,538 | +0.04(+0.64%) |
Feb 05, 2010 | 6.467 | 6.509 | 6.192 | 6.509 | 12,684 | -0.08(-1.27%) |
Feb 04, 2010 | 6.584 | 6.651 | 6.008 | 6.592 | 35,778 | -0.02(-0.25%) |
Feb 03, 2010 | 6.843 | 6.843 | 6.525 | 6.609 | 18,009 | -0.08(-1.25%) |
Feb 02, 2010 | 6.884 | 6.884 | 6.500 | 6.692 | 15,593 | +0.02(+0.25%) |