Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.27 | 10.29 | 9.830 | 9.871 | 1,442,525 | -0.42(-4.09%) |
Apr 29, 2010 | 10.10 | 10.30 | 10.09 | 10.29 | 1,346,007 | +0.28(+2.79%) |
Apr 28, 2010 | 9.963 | 10.13 | 9.851 | 10.01 | 819,340 | +0.13(+1.33%) |
Apr 27, 2010 | 10.10 | 10.20 | 9.869 | 9.882 | 1,027,891 | -0.29(-2.88%) |
Apr 26, 2010 | 9.953 | 10.24 | 9.953 | 10.18 | 1,287,589 | +0.21(+2.11%) |
Apr 23, 2010 | 9.762 | 9.986 | 9.732 | 9.965 | 1,781,464 | +0.01(+0.09%) |
Apr 22, 2010 | 9.910 | 9.995 | 9.876 | 9.956 | 2,759,014 | -0.04(-0.36%) |
Apr 21, 2010 | 10.05 | 10.14 | 9.874 | 9.992 | 1,466,009 | -0.03(-0.32%) |
Apr 20, 2010 | 9.990 | 10.03 | 9.684 | 10.02 | 2,299,443 | +0.05(+0.53%) |
Apr 19, 2010 | 9.841 | 10.04 | 9.764 | 9.970 | 958,822 | +0.06(+0.56%) |
Apr 16, 2010 | 10.16 | 10.23 | 9.901 | 9.915 | 1,153,478 | -0.25(-2.42%) |
Apr 15, 2010 | 10.38 | 10.41 | 10.16 | 10.16 | 817,912 | -0.23(-2.19%) |
Apr 14, 2010 | 10.33 | 10.40 | 10.29 | 10.39 | 674,415 | +0.06(+0.59%) |
Apr 13, 2010 | 10.04 | 10.33 | 10.02 | 10.33 | 951,799 | +0.29(+2.89%) |
Apr 12, 2010 | 10.14 | 10.14 | 10.01 | 10.04 | 1,351,153 | -0.06(-0.56%) |
Apr 09, 2010 | 10.00 | 10.13 | 9.981 | 10.10 | 999,532 | +0.12(+1.18%) |
Apr 08, 2010 | 9.969 | 10.01 | 9.898 | 9.978 | 687,085 | +0.00(+0.00%) |
Apr 07, 2010 | 10.10 | 10.20 | 9.930 | 9.978 | 1,182,411 | -0.16(-1.58%) |
Apr 06, 2010 | 9.826 | 10.23 | 9.826 | 10.14 | 2,201,721 | +0.31(+3.13%) |
Apr 05, 2010 | 9.736 | 9.874 | 9.697 | 9.830 | 994,718 | +0.10(+1.06%) |
Apr 01, 2010 | 9.645 | 9.727 | 9.727 | 9.727 | 1,966,008 | +0.15(+1.52%) |
Mar 31, 2010 | 9.572 | 9.627 | 9.519 | 9.581 | 1,323,096 | -0.04(-0.41%) |
Mar 30, 2010 | 9.602 | 9.672 | 9.533 | 9.620 | 861,472 | +0.02(+0.19%) |
Mar 29, 2010 | 9.576 | 9.611 | 9.533 | 9.602 | 689,030 | +0.03(+0.35%) |
Mar 26, 2010 | 9.546 | 9.654 | 9.524 | 9.569 | 1,413,383 | +0.04(+0.41%) |
Mar 25, 2010 | 9.690 | 9.734 | 9.515 | 9.529 | 1,586,702 | -0.10(-1.00%) |
Mar 24, 2010 | 9.608 | 9.723 | 9.602 | 9.626 | 753,083 | +0.01(+0.07%) |
Mar 23, 2010 | 9.599 | 9.647 | 9.518 | 9.618 | 889,469 | +0.04(+0.37%) |
Mar 22, 2010 | 9.427 | 9.588 | 9.427 | 9.583 | 1,034,265 | +0.09(+0.95%) |
Mar 19, 2010 | 9.717 | 9.717 | 9.410 | 9.493 | 1,185,644 | -0.19(-2.01%) |
Mar 18, 2010 | 9.659 | 9.698 | 9.597 | 9.687 | 548,542 | +0.06(+0.61%) |
Mar 17, 2010 | 9.442 | 9.679 | 9.355 | 9.629 | 968,517 | +0.24(+2.54%) |
Mar 16, 2010 | 9.240 | 9.420 | 9.190 | 9.390 | 1,757,699 | +0.16(+1.76%) |
Mar 15, 2010 | 9.180 | 9.256 | 9.173 | 9.228 | 634,721 | +0.03(+0.31%) |
Mar 12, 2010 | 9.127 | 9.222 | 9.104 | 9.199 | 590,088 | +0.09(+1.01%) |
Mar 11, 2010 | 9.024 | 9.113 | 9.003 | 9.107 | 756,598 | +0.02(+0.23%) |
Mar 10, 2010 | 8.999 | 9.178 | 8.999 | 9.086 | 582,182 | +0.04(+0.39%) |
Mar 09, 2010 | 9.113 | 9.212 | 9.022 | 9.051 | 1,164,925 | -0.07(-0.81%) |
Mar 08, 2010 | 9.070 | 9.160 | 9.017 | 9.125 | 958,847 | +0.07(+0.80%) |
Mar 05, 2010 | 8.927 | 9.097 | 8.899 | 9.053 | 1,141,893 | +0.16(+1.85%) |
Mar 04, 2010 | 8.941 | 8.941 | 8.860 | 8.888 | 509,066 | -0.01(-0.10%) |
Mar 03, 2010 | 8.883 | 8.984 | 8.803 | 8.897 | 736,829 | +0.06(+0.72%) |
Mar 02, 2010 | 8.909 | 8.980 | 8.785 | 8.833 | 611,355 | -0.07(-0.74%) |
Mar 01, 2010 | 8.893 | 8.938 | 8.784 | 8.899 | 791,845 | +0.10(+1.17%) |
Feb 26, 2010 | 8.754 | 8.893 | 8.683 | 8.796 | 1,371,534 | +0.04(+0.44%) |
Feb 25, 2010 | 8.610 | 8.770 | 8.554 | 8.757 | 952,090 | +0.05(+0.53%) |
Feb 24, 2010 | 8.685 | 8.717 | 8.623 | 8.711 | 743,790 | +0.07(+0.82%) |
Feb 23, 2010 | 8.651 | 8.704 | 8.586 | 8.640 | 1,206,680 | -0.01(-0.06%) |
Feb 22, 2010 | 8.717 | 8.745 | 8.605 | 8.646 | 825,508 | -0.01(-0.16%) |
Feb 19, 2010 | 8.678 | 8.754 | 8.653 | 8.660 | 1,171,292 | -0.07(-0.75%) |
Feb 18, 2010 | 8.662 | 8.791 | 8.616 | 8.725 | 1,222,213 | +0.07(+0.86%) |
Feb 17, 2010 | 8.570 | 8.653 | 8.520 | 8.651 | 912,178 | +0.14(+1.62%) |
Feb 16, 2010 | 8.469 | 8.518 | 8.391 | 8.513 | 1,114,218 | +0.14(+1.67%) |
Feb 12, 2010 | 8.250 | 8.373 | 8.373 | 8.373 | 2,484,712 | +0.03(+0.32%) |
Feb 11, 2010 | 8.285 | 8.395 | 8.236 | 8.347 | 821,142 | +0.03(+0.32%) |
Feb 10, 2010 | 8.340 | 8.435 | 8.156 | 8.320 | 627,307 | -0.04(-0.42%) |
Feb 09, 2010 | 8.490 | 8.497 | 8.287 | 8.356 | 1,256,210 | -0.13(-1.56%) |
Feb 08, 2010 | 8.499 | 8.533 | 8.354 | 8.488 | 1,854,243 | -0.02(-0.19%) |
Feb 05, 2010 | 8.448 | 8.504 | 8.287 | 8.504 | 1,567,302 | +0.10(+1.24%) |
Feb 04, 2010 | 8.503 | 8.594 | 8.340 | 8.400 | 2,748,785 | -0.16(-1.86%) |
Feb 03, 2010 | 8.646 | 8.646 | 8.487 | 8.559 | 1,180,860 | -0.11(-1.33%) |
Feb 02, 2010 | 8.731 | 8.732 | 8.566 | 8.674 | 1,709,690 | +0.10(+1.17%) |