Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.818 | 9.818 | 9.758 | 9.758 | 1,199 | -0.05(-0.54%) |
Apr 29, 2010 | 9.718 | 9.811 | 9.718 | 9.811 | 1,713 | +0.12(+1.24%) |
Apr 28, 2010 | 9.664 | 9.691 | 9.611 | 9.691 | 6,769 | +0.12(+1.25%) |
Apr 27, 2010 | 9.684 | 9.738 | 9.571 | 9.571 | 8,995 | -0.45(-4.52%) |
Apr 26, 2010 | 10.05 | 10.05 | 9.998 | 10.02 | 5,797 | +0.11(+1.14%) |
Apr 23, 2010 | 9.905 | 9.911 | 9.831 | 9.911 | 6,676 | +0.03(+0.27%) |
Apr 22, 2010 | 9.738 | 9.885 | 9.738 | 9.885 | 2,826 | +0.01(+0.14%) |
Apr 21, 2010 | 9.905 | 9.905 | 9.826 | 9.871 | 6,072 | -0.06(-0.61%) |
Apr 20, 2010 | 9.885 | 9.931 | 9.885 | 9.931 | 674 | +0.20(+2.06%) |
Apr 19, 2010 | 9.746 | 9.751 | 9.689 | 9.731 | 4,198 | -0.18(-1.82%) |
Apr 16, 2010 | 10.17 | 10.17 | 9.885 | 9.911 | 26,822 | -0.35(-3.38%) |
Apr 15, 2010 | 10.20 | 10.28 | 10.20 | 10.26 | 9,624 | +0.03(+0.26%) |
Apr 14, 2010 | 10.12 | 10.23 | 10.12 | 10.23 | 5,247 | +0.13(+1.25%) |
Apr 13, 2010 | 10.11 | 10.11 | 10.04 | 10.10 | 157,518 | -0.08(-0.79%) |
Apr 12, 2010 | 10.16 | 10.20 | 10.14 | 10.18 | 14,018 | -0.01(-0.13%) |
Apr 09, 2010 | 10.22 | 10.24 | 10.20 | 10.20 | 6,259 | +0.05(+0.46%) |
Apr 08, 2010 | 10.06 | 10.15 | 9.951 | 10.15 | 8,800 | +0.03(+0.33%) |
Apr 07, 2010 | 10.10 | 10.20 | 10.06 | 10.12 | 6,462 | +0.05(+0.53%) |
Apr 06, 2010 | 10.02 | 10.10 | 10.02 | 10.06 | 13,658 | -0.01(-0.07%) |
Apr 05, 2010 | 10.01 | 10.08 | 10.00 | 10.07 | 11,919 | +0.15(+1.48%) |
Apr 01, 2010 | 9.905 | 9.925 | 9.925 | 9.925 | 3,898 | +0.15(+1.57%) |
Mar 31, 2010 | 9.704 | 9.784 | 9.704 | 9.771 | 6,961 | -0.07(-0.68%) |
Mar 30, 2010 | 9.758 | 9.858 | 9.758 | 9.838 | 11,769 | +0.08(+0.82%) |
Mar 29, 2010 | 9.664 | 9.764 | 9.651 | 9.758 | 10,675 | +0.26(+2.74%) |
Mar 26, 2010 | 9.564 | 9.584 | 9.498 | 9.498 | 8,396 | +0.16(+1.71%) |
Mar 25, 2010 | 9.478 | 9.498 | 9.338 | 9.338 | 20,990 | -0.05(-0.57%) |
Mar 24, 2010 | 9.404 | 9.438 | 9.358 | 9.391 | 2,734 | -0.06(-0.64%) |
Mar 23, 2010 | 9.438 | 9.452 | 9.404 | 9.452 | 1,049 | -0.01(-0.13%) |
Mar 22, 2010 | 9.371 | 9.464 | 9.338 | 9.464 | 7,862 | -0.04(-0.42%) |
Mar 19, 2010 | 9.504 | 9.504 | 9.504 | 9.504 | 149 | -0.01(-0.13%) |
Mar 18, 2010 | 9.598 | 9.598 | 9.516 | 9.516 | 1,199 | -0.13(-1.33%) |
Mar 17, 2010 | 9.664 | 9.684 | 9.638 | 9.644 | 4,896 | +0.10(+1.05%) |
Mar 16, 2010 | 9.544 | 9.544 | 9.544 | 9.544 | 4,063 | +0.01(+0.07%) |
Mar 15, 2010 | 9.538 | 9.538 | 9.538 | 9.538 | 1,904 | -0.11(-1.11%) |
Mar 12, 2010 | 9.678 | 9.678 | 9.645 | 9.645 | 2,548 | +0.00(+0.04%) |
Mar 11, 2010 | 9.641 | 9.641 | 9.641 | 9.641 | 299 | -0.08(-0.79%) |
Mar 10, 2010 | 9.684 | 9.738 | 9.651 | 9.718 | 17,766 | +0.11(+1.11%) |
Mar 09, 2010 | 9.611 | 9.611 | 9.611 | 9.611 | 2,248 | -0.06(-0.62%) |
Mar 08, 2010 | 9.718 | 9.718 | 9.671 | 9.671 | 2,698 | +0.04(+0.42%) |
Mar 05, 2010 | 9.524 | 9.631 | 9.524 | 9.631 | 4,067 | +0.25(+2.63%) |
Mar 04, 2010 | 9.444 | 9.458 | 9.378 | 9.384 | 1,349 | -0.15(-1.61%) |
Mar 03, 2010 | 9.583 | 9.583 | 9.538 | 9.538 | 2,923 | +0.11(+1.13%) |
Mar 02, 2010 | 9.404 | 9.431 | 9.404 | 9.431 | 1,499 | +0.03(+0.35%) |
Mar 01, 2010 | 9.344 | 9.398 | 9.338 | 9.398 | 2,353 | +0.13(+1.44%) |
Feb 26, 2010 | 9.271 | 9.271 | 9.264 | 9.264 | 3,103 | +0.10(+1.09%) |
Feb 25, 2010 | 8.984 | 9.164 | 8.984 | 9.164 | 17,877 | +0.03(+0.36%) |
Feb 24, 2010 | 9.131 | 9.131 | 9.131 | 9.131 | 899 | +0.16(+1.78%) |
Feb 23, 2010 | 9.171 | 9.171 | 8.971 | 8.971 | 2,099 | -0.19(-2.04%) |
Feb 22, 2010 | 9.131 | 9.204 | 9.131 | 9.158 | 6,797 | -0.05(-0.58%) |
Feb 19, 2010 | 9.158 | 9.211 | 9.158 | 9.211 | 2,398 | -0.21(-2.20%) |
Feb 18, 2010 | 9.364 | 9.418 | 9.364 | 9.418 | 4,625 | +0.01(+0.14%) |
Feb 17, 2010 | 9.484 | 9.484 | 9.404 | 9.404 | 8,886 | -0.03(-0.35%) |
Feb 16, 2010 | 9.338 | 9.438 | 9.338 | 9.438 | 2,099 | +0.27(+2.91%) |
Feb 12, 2010 | 9.091 | 9.171 | 9.171 | 9.171 | 749 | -0.11(-1.15%) |
Feb 11, 2010 | 9.151 | 9.284 | 9.151 | 9.278 | 6,596 | +0.19(+2.05%) |
Feb 10, 2010 | 9.117 | 9.158 | 8.964 | 9.091 | 46,778 | +0.10(+1.06%) |
Feb 09, 2010 | 8.944 | 9.011 | 8.871 | 8.995 | 2,515 | +0.30(+3.42%) |
Feb 08, 2010 | 8.764 | 8.851 | 8.697 | 8.697 | 2,938 | -0.07(-0.76%) |
Feb 05, 2010 | 8.757 | 8.764 | 8.644 | 8.764 | 10,645 | -0.16(-1.79%) |
Feb 04, 2010 | 9.171 | 9.171 | 8.917 | 8.924 | 8,118 | -0.52(-5.51%) |
Feb 03, 2010 | 9.484 | 9.524 | 9.424 | 9.444 | 8,081 | +0.09(+0.93%) |
Feb 02, 2010 | 9.218 | 9.358 | 9.198 | 9.358 | 46,598 | +0.18(+1.97%) |