Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.17 | 12.25 | 12.00 | 12.04 | 36,837 | -0.18(-1.49%) |
Apr 29, 2010 | 12.23 | 12.32 | 12.13 | 12.23 | 66,144 | +0.12(+0.96%) |
Apr 28, 2010 | 12.13 | 12.23 | 12.07 | 12.11 | 34,654 | +0.03(+0.27%) |
Apr 27, 2010 | 12.38 | 12.43 | 12.03 | 12.08 | 75,726 | -0.34(-2.74%) |
Apr 26, 2010 | 12.18 | 12.55 | 12.13 | 12.42 | 89,003 | +0.23(+1.90%) |
Apr 23, 2010 | 11.92 | 12.32 | 11.89 | 12.18 | 126,304 | +0.33(+2.80%) |
Apr 22, 2010 | 11.71 | 11.92 | 11.71 | 11.85 | 40,787 | +0.02(+0.14%) |
Apr 21, 2010 | 11.97 | 12.01 | 11.76 | 11.84 | 69,065 | +0.03(+0.28%) |
Apr 20, 2010 | 11.09 | 11.81 | 10.58 | 11.80 | 202,873 | +0.66(+5.95%) |
Apr 19, 2010 | 11.47 | 11.50 | 10.83 | 11.14 | 140,148 | -0.45(-3.86%) |
Apr 16, 2010 | 11.60 | 11.78 | 11.52 | 11.59 | 67,821 | -0.04(-0.36%) |
Apr 15, 2010 | 11.27 | 11.63 | 11.27 | 11.63 | 81,368 | +0.22(+1.96%) |
Apr 14, 2010 | 11.19 | 11.40 | 10.66 | 11.40 | 112,268 | +0.21(+1.85%) |
Apr 13, 2010 | 11.19 | 11.22 | 11.10 | 11.20 | 76,863 | -0.02(-0.22%) |
Apr 12, 2010 | 11.06 | 11.23 | 10.94 | 11.22 | 235,087 | +0.29(+2.65%) |
Apr 09, 2010 | 10.71 | 10.93 | 10.28 | 10.93 | 112,229 | +0.28(+2.65%) |
Apr 08, 2010 | 10.28 | 10.69 | 10.24 | 10.65 | 151,443 | +0.36(+3.55%) |
Apr 07, 2010 | 10.19 | 10.29 | 10.08 | 10.29 | 51,893 | +0.10(+0.98%) |
Apr 06, 2010 | 10.14 | 10.19 | 10.08 | 10.19 | 48,981 | +0.04(+0.41%) |
Apr 05, 2010 | 9.921 | 10.14 | 9.863 | 10.14 | 89,895 | +0.31(+3.12%) |
Apr 01, 2010 | 9.780 | 9.838 | 9.838 | 9.838 | 77,940 | +0.07(+0.68%) |
Mar 31, 2010 | 9.847 | 9.896 | 9.656 | 9.772 | 22,381 | +0.02(+0.26%) |
Mar 30, 2010 | 9.764 | 9.929 | 9.731 | 9.747 | 77,881 | -0.08(-0.84%) |
Mar 29, 2010 | 9.747 | 9.863 | 9.623 | 9.830 | 63,486 | +0.08(+0.85%) |
Mar 26, 2010 | 9.805 | 9.869 | 9.590 | 9.747 | 39,779 | +0.12(+1.20%) |
Mar 25, 2010 | 9.208 | 9.834 | 9.186 | 9.631 | 57,625 | +0.42(+4.59%) |
Mar 24, 2010 | 9.805 | 9.805 | 9.043 | 9.208 | 78,377 | -0.56(-5.69%) |
Mar 23, 2010 | 9.731 | 9.764 | 9.623 | 9.764 | 18,036 | +0.09(+0.94%) |
Mar 22, 2010 | 9.706 | 9.938 | 9.532 | 9.673 | 66,707 | -0.02(-0.26%) |
Mar 19, 2010 | 9.971 | 9.971 | 9.532 | 9.697 | 142,316 | -0.25(-2.50%) |
Mar 18, 2010 | 9.681 | 9.946 | 9.573 | 9.946 | 93,588 | +0.29(+3.00%) |
Mar 17, 2010 | 9.026 | 9.681 | 9.026 | 9.656 | 44,353 | +0.61(+6.68%) |
Mar 16, 2010 | 9.043 | 9.101 | 8.852 | 9.051 | 43,078 | +0.20(+2.25%) |
Mar 15, 2010 | 8.844 | 9.051 | 8.711 | 8.852 | 22,711 | +0.06(+0.66%) |
Mar 12, 2010 | 8.686 | 9.026 | 8.496 | 8.794 | 87,089 | +0.88(+11.10%) |
Mar 11, 2010 | 7.874 | 7.915 | 7.460 | 7.915 | 62,293 | +0.00(+0.00%) |
Mar 10, 2010 | 7.866 | 8.056 | 7.393 | 7.915 | 56,252 | +0.17(+2.25%) |
Mar 09, 2010 | 7.998 | 8.002 | 7.700 | 7.741 | 22,319 | -0.24(-3.01%) |
Mar 08, 2010 | 7.733 | 8.048 | 7.730 | 7.982 | 21,106 | +0.34(+4.45%) |
Mar 05, 2010 | 7.435 | 7.866 | 7.435 | 7.642 | 32,642 | +0.31(+4.30%) |
Mar 04, 2010 | 6.896 | 7.327 | 6.763 | 7.327 | 49,634 | +0.46(+6.76%) |
Mar 03, 2010 | 6.796 | 6.929 | 6.705 | 6.863 | 13,140 | +0.10(+1.41%) |
Mar 02, 2010 | 6.763 | 6.879 | 6.672 | 6.767 | 10,643 | +0.03(+0.43%) |
Mar 01, 2010 | 6.772 | 6.837 | 6.738 | 6.738 | 5,549 | +0.06(+0.87%) |
Feb 26, 2010 | 6.457 | 6.680 | 6.448 | 6.680 | 5,067 | +0.09(+1.38%) |
Feb 25, 2010 | 6.183 | 6.773 | 6.183 | 6.589 | 6,515 | -0.05(-0.75%) |
Feb 24, 2010 | 6.639 | 6.639 | 6.573 | 6.639 | 19,026 | +0.03(+0.50%) |
Feb 23, 2010 | 6.589 | 6.606 | 6.540 | 6.606 | 20,183 | +0.02(+0.25%) |
Feb 22, 2010 | 6.631 | 6.631 | 6.523 | 6.589 | 119,714 | -0.01(-0.13%) |
Feb 19, 2010 | 6.548 | 6.598 | 5.885 | 6.598 | 13,937 | +0.04(+0.63%) |
Feb 18, 2010 | 6.316 | 6.631 | 6.316 | 6.556 | 10,026 | +0.01(+0.13%) |
Feb 17, 2010 | 6.432 | 6.622 | 6.432 | 6.548 | 8,385 | -0.01(-0.13%) |
Feb 16, 2010 | 6.473 | 6.606 | 6.465 | 6.556 | 10,918 | +0.09(+1.41%) |
Feb 12, 2010 | 6.531 | 6.465 | 6.465 | 6.465 | 7,601 | -0.15(-2.26%) |
Feb 11, 2010 | 6.631 | 6.631 | 6.564 | 6.614 | 7,220 | -0.01(-0.13%) |
Feb 10, 2010 | 6.125 | 6.631 | 6.117 | 6.622 | 4,946 | +0.05(+0.76%) |
Feb 09, 2010 | 6.589 | 6.631 | 6.059 | 6.573 | 5,332 | +0.07(+1.02%) |
Feb 08, 2010 | 6.598 | 6.598 | 6.390 | 6.506 | 7,590 | +0.04(+0.64%) |
Feb 05, 2010 | 6.424 | 6.465 | 6.150 | 6.465 | 12,770 | -0.08(-1.27%) |
Feb 04, 2010 | 6.540 | 6.606 | 5.968 | 6.548 | 36,021 | -0.02(-0.25%) |
Feb 03, 2010 | 6.796 | 6.796 | 6.482 | 6.564 | 18,131 | -0.08(-1.25%) |
Feb 02, 2010 | 6.838 | 6.838 | 6.457 | 6.647 | 15,699 | +0.02(+0.25%) |