Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.23 | 11.31 | 11.01 | 11.20 | 734,544 | -0.06(-0.52%) |
Apr 29, 2010 | 10.76 | 11.26 | 10.69 | 11.26 | 597,207 | +0.73(+6.92%) |
Apr 28, 2010 | 10.17 | 10.60 | 10.17 | 10.53 | 753,990 | +0.46(+4.52%) |
Apr 27, 2010 | 10.00 | 10.29 | 9.970 | 10.07 | 548,182 | +0.01(+0.13%) |
Apr 26, 2010 | 10.31 | 10.33 | 10.05 | 10.06 | 440,269 | -0.23(-2.28%) |
Apr 23, 2010 | 10.30 | 10.39 | 10.11 | 10.30 | 685,869 | +0.00(+0.00%) |
Apr 22, 2010 | 10.58 | 10.58 | 10.16 | 10.30 | 553,251 | -0.42(-3.89%) |
Apr 21, 2010 | 10.59 | 10.73 | 10.49 | 10.71 | 164,034 | +0.10(+0.98%) |
Apr 20, 2010 | 10.53 | 10.61 | 10.44 | 10.61 | 179,650 | +0.11(+1.05%) |
Apr 19, 2010 | 10.39 | 10.55 | 10.28 | 10.50 | 245,542 | +0.00(+0.00%) |
Apr 16, 2010 | 10.54 | 10.60 | 10.45 | 10.50 | 347,717 | -0.05(-0.49%) |
Apr 15, 2010 | 10.58 | 10.58 | 10.48 | 10.55 | 264,007 | +0.00(+0.00%) |
Apr 14, 2010 | 10.41 | 10.61 | 10.39 | 10.55 | 336,388 | +0.20(+1.89%) |
Apr 13, 2010 | 10.20 | 10.37 | 10.10 | 10.35 | 289,829 | +0.18(+1.79%) |
Apr 12, 2010 | 10.07 | 10.19 | 9.928 | 10.17 | 269,425 | +0.08(+0.77%) |
Apr 09, 2010 | 10.15 | 10.18 | 10.02 | 10.09 | 520,368 | -0.04(-0.39%) |
Apr 08, 2010 | 10.04 | 10.19 | 9.977 | 10.13 | 166,064 | +0.05(+0.45%) |
Apr 07, 2010 | 9.977 | 10.15 | 9.957 | 10.09 | 279,443 | +0.01(+0.13%) |
Apr 06, 2010 | 9.931 | 10.13 | 9.928 | 10.07 | 198,613 | +0.05(+0.45%) |
Apr 05, 2010 | 10.03 | 10.10 | 9.977 | 10.03 | 217,774 | +0.08(+0.78%) |
Apr 01, 2010 | 9.873 | 9.951 | 9.951 | 9.951 | 236,782 | +0.15(+1.53%) |
Mar 31, 2010 | 9.730 | 9.915 | 9.691 | 9.801 | 510,027 | +0.05(+0.47%) |
Mar 30, 2010 | 9.925 | 9.983 | 9.691 | 9.756 | 225,449 | -0.13(-1.32%) |
Mar 29, 2010 | 9.743 | 9.892 | 9.717 | 9.886 | 231,529 | +0.16(+1.67%) |
Mar 26, 2010 | 9.651 | 9.775 | 9.573 | 9.723 | 239,602 | +0.13(+1.36%) |
Mar 25, 2010 | 9.743 | 9.795 | 9.580 | 9.593 | 425,144 | -0.10(-1.01%) |
Mar 24, 2010 | 9.580 | 9.736 | 9.482 | 9.691 | 355,619 | +0.07(+0.74%) |
Mar 23, 2010 | 9.593 | 9.691 | 9.339 | 9.619 | 303,435 | +0.03(+0.34%) |
Mar 22, 2010 | 9.215 | 9.612 | 9.215 | 9.586 | 335,994 | +0.28(+3.01%) |
Mar 19, 2010 | 9.554 | 9.560 | 9.170 | 9.307 | 620,450 | -0.23(-2.39%) |
Mar 18, 2010 | 9.580 | 9.717 | 9.534 | 9.534 | 255,459 | -0.06(-0.61%) |
Mar 17, 2010 | 9.567 | 9.743 | 9.554 | 9.593 | 221,976 | +0.04(+0.41%) |
Mar 16, 2010 | 9.339 | 9.580 | 9.307 | 9.554 | 201,466 | +0.22(+2.37%) |
Mar 15, 2010 | 9.222 | 9.346 | 9.202 | 9.333 | 262,211 | -0.01(-0.14%) |
Mar 12, 2010 | 9.248 | 9.346 | 9.105 | 9.346 | 346,205 | +0.18(+1.92%) |
Mar 11, 2010 | 9.046 | 9.183 | 8.916 | 9.170 | 238,658 | +0.07(+0.79%) |
Mar 10, 2010 | 9.079 | 9.144 | 8.943 | 9.098 | 384,081 | -0.01(-0.14%) |
Mar 09, 2010 | 8.827 | 9.273 | 8.788 | 9.111 | 631,061 | +0.26(+2.92%) |
Mar 08, 2010 | 9.040 | 9.047 | 8.814 | 8.852 | 541,385 | -0.17(-1.87%) |
Mar 05, 2010 | 8.904 | 9.047 | 8.865 | 9.021 | 610,001 | +0.19(+2.12%) |
Mar 04, 2010 | 9.001 | 9.034 | 8.801 | 8.833 | 400,754 | -0.12(-1.30%) |
Mar 03, 2010 | 8.982 | 9.040 | 8.917 | 8.949 | 364,465 | +0.03(+0.36%) |
Mar 02, 2010 | 8.794 | 8.962 | 8.742 | 8.917 | 246,742 | +0.18(+2.07%) |
Mar 01, 2010 | 8.755 | 8.788 | 8.658 | 8.736 | 351,807 | +0.04(+0.45%) |
Feb 26, 2010 | 8.943 | 8.943 | 8.671 | 8.697 | 280,011 | -0.21(-2.40%) |
Feb 25, 2010 | 8.814 | 8.982 | 8.788 | 8.911 | 155,243 | -0.10(-1.08%) |
Feb 24, 2010 | 8.742 | 9.059 | 8.684 | 9.008 | 271,432 | +0.27(+3.03%) |
Feb 23, 2010 | 8.859 | 8.956 | 8.665 | 8.742 | 256,743 | -0.18(-2.03%) |
Feb 22, 2010 | 8.885 | 8.930 | 8.801 | 8.924 | 142,636 | +0.05(+0.51%) |
Feb 19, 2010 | 8.878 | 8.949 | 8.781 | 8.878 | 233,113 | +0.01(+0.07%) |
Feb 18, 2010 | 8.645 | 8.872 | 8.606 | 8.872 | 231,574 | +0.25(+2.85%) |
Feb 17, 2010 | 8.606 | 8.645 | 8.529 | 8.626 | 272,130 | +0.07(+0.83%) |
Feb 16, 2010 | 8.529 | 8.561 | 8.341 | 8.555 | 244,822 | +0.10(+1.23%) |
Feb 12, 2010 | 8.270 | 8.451 | 8.451 | 8.451 | 403,335 | +0.08(+1.01%) |
Feb 11, 2010 | 8.231 | 8.399 | 8.154 | 8.367 | 221,630 | +0.09(+1.09%) |
Feb 10, 2010 | 8.128 | 8.289 | 7.992 | 8.276 | 376,098 | +0.18(+2.24%) |
Feb 09, 2010 | 7.791 | 8.154 | 7.707 | 8.095 | 611,004 | +0.45(+5.84%) |
Feb 08, 2010 | 7.429 | 7.713 | 7.222 | 7.649 | 607,935 | +0.21(+2.78%) |
Feb 05, 2010 | 7.461 | 7.545 | 7.261 | 7.442 | 229,973 | -0.01(-0.17%) |
Feb 04, 2010 | 7.642 | 7.707 | 7.442 | 7.455 | 271,642 | -0.25(-3.27%) |
Feb 03, 2010 | 7.765 | 7.856 | 7.629 | 7.707 | 156,858 | -0.12(-1.49%) |
Feb 02, 2010 | 7.707 | 7.882 | 7.649 | 7.823 | 331,181 | +0.08(+1.00%) |