Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.47 | 12.61 | 12.05 | 12.05 | 72,940 | -0.46(-3.66%) |
Apr 29, 2010 | 12.46 | 12.57 | 12.22 | 12.51 | 61,467 | +0.13(+1.09%) |
Apr 28, 2010 | 12.45 | 12.56 | 12.37 | 12.37 | 28,895 | +0.08(+0.68%) |
Apr 27, 2010 | 12.58 | 12.63 | 12.22 | 12.29 | 149,652 | -0.30(-2.36%) |
Apr 26, 2010 | 12.53 | 12.67 | 12.53 | 12.59 | 183,751 | +0.06(+0.46%) |
Apr 23, 2010 | 12.30 | 12.53 | 12.30 | 12.53 | 77,833 | +0.15(+1.23%) |
Apr 22, 2010 | 12.03 | 12.41 | 11.42 | 12.38 | 122,833 | +0.25(+2.03%) |
Apr 21, 2010 | 12.07 | 12.19 | 12.02 | 12.13 | 110,534 | +0.07(+0.55%) |
Apr 20, 2010 | 11.98 | 12.09 | 11.91 | 12.07 | 137,598 | +0.18(+1.49%) |
Apr 19, 2010 | 11.73 | 11.93 | 11.73 | 11.89 | 63,074 | +0.03(+0.24%) |
Apr 16, 2010 | 11.82 | 11.96 | 11.80 | 11.86 | 140,569 | +0.03(+0.24%) |
Apr 15, 2010 | 11.67 | 11.83 | 11.66 | 11.83 | 22,779 | +0.04(+0.32%) |
Apr 14, 2010 | 11.71 | 11.80 | 11.65 | 11.79 | 159,319 | +0.18(+1.53%) |
Apr 13, 2010 | 11.62 | 11.70 | 11.54 | 11.62 | 137,805 | -0.09(-0.78%) |
Apr 12, 2010 | 11.75 | 11.76 | 11.60 | 11.71 | 54,453 | -0.04(-0.34%) |
Apr 09, 2010 | 11.65 | 11.79 | 11.62 | 11.75 | 51,140 | -0.01(-0.10%) |
Apr 08, 2010 | 11.72 | 11.98 | 11.57 | 11.76 | 102,594 | -0.01(-0.07%) |
Apr 07, 2010 | 11.63 | 11.80 | 11.61 | 11.77 | 82,282 | +0.09(+0.81%) |
Apr 06, 2010 | 11.57 | 11.78 | 11.57 | 11.67 | 66,940 | +0.01(+0.10%) |
Apr 05, 2010 | 11.34 | 11.71 | 11.27 | 11.66 | 60,247 | +0.29(+2.57%) |
Apr 01, 2010 | 11.21 | 11.37 | 11.37 | 11.37 | 118,475 | +0.21(+1.90%) |
Mar 31, 2010 | 11.28 | 11.38 | 11.14 | 11.16 | 53,526 | -0.21(-1.89%) |
Mar 30, 2010 | 11.19 | 11.39 | 11.07 | 11.37 | 31,596 | +0.20(+1.77%) |
Mar 29, 2010 | 11.09 | 11.18 | 10.86 | 11.18 | 47,977 | +0.15(+1.40%) |
Mar 26, 2010 | 11.14 | 11.29 | 10.95 | 11.02 | 38,107 | -0.06(-0.54%) |
Mar 25, 2010 | 11.12 | 11.28 | 11.04 | 11.08 | 23,516 | +0.00(+0.00%) |
Mar 24, 2010 | 11.02 | 11.16 | 10.81 | 11.08 | 50,647 | +0.03(+0.26%) |
Mar 23, 2010 | 11.01 | 11.13 | 10.86 | 11.05 | 78,899 | +0.04(+0.39%) |
Mar 22, 2010 | 10.81 | 11.15 | 10.76 | 11.01 | 61,690 | +0.08(+0.73%) |
Mar 19, 2010 | 10.79 | 10.93 | 10.62 | 10.93 | 127,673 | +0.15(+1.38%) |
Mar 18, 2010 | 10.60 | 10.83 | 10.60 | 10.78 | 23,523 | -0.02(-0.21%) |
Mar 17, 2010 | 10.67 | 10.86 | 10.62 | 10.80 | 36,863 | +0.15(+1.40%) |
Mar 16, 2010 | 10.66 | 10.68 | 10.40 | 10.66 | 33,022 | +0.01(+0.08%) |
Mar 15, 2010 | 10.70 | 10.70 | 10.53 | 10.65 | 52,017 | +0.08(+0.79%) |
Mar 12, 2010 | 10.52 | 10.61 | 10.43 | 10.56 | 72,157 | +0.11(+1.01%) |
Mar 11, 2010 | 10.38 | 10.53 | 10.35 | 10.46 | 148,936 | +0.02(+0.19%) |
Mar 10, 2010 | 10.33 | 10.48 | 10.33 | 10.44 | 121,557 | +0.08(+0.77%) |
Mar 09, 2010 | 10.39 | 10.42 | 10.25 | 10.36 | 121,630 | -0.05(-0.49%) |
Mar 08, 2010 | 10.10 | 10.51 | 10.10 | 10.41 | 225,889 | +0.27(+2.68%) |
Mar 05, 2010 | 9.523 | 10.16 | 9.523 | 10.14 | 66,035 | +0.64(+6.68%) |
Mar 04, 2010 | 9.354 | 9.547 | 9.351 | 9.503 | 49,567 | +0.15(+1.59%) |
Mar 03, 2010 | 9.402 | 9.402 | 9.219 | 9.354 | 48,497 | -0.05(-0.52%) |
Mar 02, 2010 | 8.999 | 9.405 | 8.885 | 9.402 | 86,165 | +0.39(+4.38%) |
Mar 01, 2010 | 8.679 | 9.010 | 8.670 | 9.008 | 123,703 | +0.23(+2.57%) |
Feb 26, 2010 | 8.664 | 8.782 | 8.513 | 8.782 | 158,676 | +0.15(+1.72%) |
Feb 25, 2010 | 8.618 | 8.664 | 8.521 | 8.633 | 36,496 | -0.10(-1.11%) |
Feb 24, 2010 | 8.475 | 8.730 | 8.424 | 8.730 | 50,430 | +0.26(+3.11%) |
Feb 23, 2010 | 8.547 | 8.584 | 8.418 | 8.467 | 61,582 | -0.09(-1.07%) |
Feb 22, 2010 | 8.430 | 8.558 | 8.361 | 8.558 | 48,092 | +0.19(+2.26%) |
Feb 19, 2010 | 8.029 | 8.415 | 8.029 | 8.369 | 51,136 | +0.33(+4.17%) |
Feb 18, 2010 | 8.069 | 8.069 | 7.869 | 8.035 | 34,920 | -0.05(-0.60%) |
Feb 17, 2010 | 8.183 | 8.183 | 8.009 | 8.083 | 48,892 | -0.04(-0.53%) |
Feb 16, 2010 | 8.080 | 8.204 | 8.009 | 8.126 | 74,380 | +0.11(+1.39%) |
Feb 12, 2010 | 7.972 | 8.015 | 8.015 | 8.015 | 248,483 | -0.03(-0.39%) |
Feb 11, 2010 | 7.894 | 8.089 | 7.877 | 8.046 | 98,411 | +0.14(+1.77%) |
Feb 10, 2010 | 7.754 | 7.932 | 7.634 | 7.906 | 228,293 | +0.12(+1.54%) |
Feb 09, 2010 | 7.726 | 7.794 | 7.524 | 7.786 | 84,709 | +0.14(+1.86%) |
Feb 08, 2010 | 7.971 | 7.971 | 7.606 | 7.643 | 151,488 | -0.30(-3.80%) |
Feb 05, 2010 | 7.900 | 8.065 | 7.829 | 7.945 | 126,344 | +0.04(+0.47%) |
Feb 04, 2010 | 7.888 | 7.982 | 7.763 | 7.908 | 325,930 | -0.01(-0.18%) |
Feb 03, 2010 | 7.877 | 7.982 | 7.877 | 7.923 | 51,906 | +0.03(+0.32%) |
Feb 02, 2010 | 7.712 | 7.991 | 7.672 | 7.897 | 80,992 | +0.12(+1.54%) |