Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.85 | 11.85 | 10.84 | 10.84 | 167,067 | -1.04(-8.77%) |
Apr 29, 2010 | 11.04 | 12.11 | 10.97 | 11.88 | 208,625 | +0.99(+9.13%) |
Apr 28, 2010 | 11.30 | 11.38 | 10.84 | 10.89 | 144,610 | -0.24(-2.20%) |
Apr 27, 2010 | 10.93 | 11.46 | 10.88 | 11.13 | 172,024 | +0.18(+1.64%) |
Apr 26, 2010 | 10.57 | 11.11 | 10.43 | 10.95 | 1,314,871 | +0.37(+3.54%) |
Apr 23, 2010 | 10.49 | 10.61 | 10.13 | 10.58 | 236,422 | +0.07(+0.70%) |
Apr 22, 2010 | 10.53 | 10.62 | 10.32 | 10.50 | 59,136 | -0.23(-2.12%) |
Apr 21, 2010 | 10.58 | 10.77 | 10.42 | 10.73 | 48,885 | +0.14(+1.31%) |
Apr 20, 2010 | 10.37 | 10.64 | 10.37 | 10.59 | 167,799 | +0.33(+3.17%) |
Apr 19, 2010 | 10.24 | 10.48 | 10.14 | 10.27 | 89,418 | -0.07(-0.71%) |
Apr 16, 2010 | 10.45 | 10.58 | 10.14 | 10.34 | 93,194 | -0.11(-1.01%) |
Apr 15, 2010 | 10.71 | 11.02 | 10.45 | 10.45 | 125,943 | -0.29(-2.66%) |
Apr 14, 2010 | 10.17 | 10.75 | 10.10 | 10.73 | 112,555 | +0.68(+6.72%) |
Apr 13, 2010 | 9.990 | 10.15 | 9.778 | 10.05 | 89,285 | +0.06(+0.57%) |
Apr 12, 2010 | 9.876 | 10.18 | 9.827 | 9.998 | 59,409 | +0.09(+0.90%) |
Apr 09, 2010 | 10.05 | 10.10 | 9.843 | 9.908 | 61,107 | -0.18(-1.78%) |
Apr 08, 2010 | 9.713 | 10.23 | 9.713 | 10.09 | 84,027 | +0.29(+2.99%) |
Apr 07, 2010 | 9.664 | 9.973 | 9.550 | 9.794 | 135,151 | +0.08(+0.84%) |
Apr 06, 2010 | 9.509 | 9.811 | 9.493 | 9.713 | 38,890 | +0.09(+0.93%) |
Apr 05, 2010 | 9.485 | 9.786 | 9.485 | 9.623 | 63,082 | +0.21(+2.25%) |
Apr 01, 2010 | 9.322 | 9.412 | 9.412 | 9.412 | 99,488 | +0.16(+1.76%) |
Mar 31, 2010 | 9.379 | 9.542 | 9.224 | 9.249 | 92,830 | -0.22(-2.32%) |
Mar 30, 2010 | 9.607 | 9.754 | 9.395 | 9.469 | 65,612 | -0.09(-0.94%) |
Mar 29, 2010 | 9.615 | 9.778 | 9.526 | 9.558 | 36,565 | -0.04(-0.42%) |
Mar 26, 2010 | 9.355 | 9.648 | 9.330 | 9.599 | 40,471 | +0.28(+2.97%) |
Mar 25, 2010 | 9.664 | 9.908 | 9.298 | 9.322 | 56,300 | -0.20(-2.14%) |
Mar 24, 2010 | 9.982 | 10.01 | 9.509 | 9.526 | 53,524 | -0.50(-4.96%) |
Mar 23, 2010 | 9.623 | 10.06 | 9.542 | 10.02 | 68,535 | +0.37(+3.88%) |
Mar 22, 2010 | 9.379 | 9.754 | 9.224 | 9.648 | 83,790 | +0.12(+1.28%) |
Mar 19, 2010 | 9.273 | 9.534 | 9.062 | 9.526 | 252,596 | +0.33(+3.54%) |
Mar 18, 2010 | 8.809 | 9.534 | 8.752 | 9.200 | 179,938 | +0.39(+4.44%) |
Mar 17, 2010 | 8.565 | 8.907 | 8.418 | 8.809 | 187,455 | -0.15(-1.73%) |
Mar 16, 2010 | 8.980 | 9.224 | 8.948 | 8.964 | 69,213 | +0.02(+0.18%) |
Mar 15, 2010 | 8.720 | 9.062 | 8.516 | 8.948 | 220,548 | +0.37(+4.37%) |
Mar 12, 2010 | 8.809 | 8.899 | 8.467 | 8.573 | 105,541 | -0.20(-2.32%) |
Mar 11, 2010 | 8.712 | 8.826 | 8.622 | 8.777 | 116,189 | -0.05(-0.55%) |
Mar 10, 2010 | 8.769 | 8.940 | 8.679 | 8.826 | 67,938 | +0.04(+0.46%) |
Mar 09, 2010 | 8.948 | 8.980 | 8.728 | 8.785 | 185,081 | -0.17(-1.91%) |
Mar 08, 2010 | 9.371 | 9.436 | 8.899 | 8.956 | 105,411 | -0.35(-3.76%) |
Mar 05, 2010 | 8.972 | 9.330 | 8.931 | 9.306 | 89,530 | +0.35(+3.91%) |
Mar 04, 2010 | 8.736 | 9.021 | 8.736 | 8.956 | 54,792 | +0.23(+2.61%) |
Mar 03, 2010 | 8.801 | 9.037 | 8.663 | 8.728 | 88,934 | -0.02(-0.28%) |
Mar 02, 2010 | 8.541 | 8.826 | 8.541 | 8.752 | 109,933 | +0.28(+3.27%) |
Mar 01, 2010 | 8.777 | 9.078 | 8.337 | 8.475 | 159,838 | -0.20(-2.25%) |
Feb 26, 2010 | 8.883 | 9.151 | 8.663 | 8.671 | 102,076 | -0.17(-1.93%) |
Feb 25, 2010 | 8.720 | 9.090 | 8.622 | 8.842 | 118,874 | -0.05(-0.55%) |
Feb 24, 2010 | 8.785 | 9.029 | 8.744 | 8.891 | 70,471 | +0.26(+3.02%) |
Feb 23, 2010 | 8.508 | 8.747 | 8.508 | 8.630 | 80,625 | +0.07(+0.86%) |
Feb 22, 2010 | 8.606 | 8.646 | 8.524 | 8.557 | 60,885 | -0.02(-0.28%) |
Feb 19, 2010 | 8.752 | 8.972 | 8.532 | 8.581 | 123,966 | -0.19(-2.14%) |
Feb 18, 2010 | 8.712 | 8.785 | 8.565 | 8.769 | 51,191 | +0.02(+0.28%) |
Feb 17, 2010 | 8.541 | 8.923 | 8.467 | 8.744 | 75,891 | +0.29(+3.47%) |
Feb 16, 2010 | 7.889 | 8.777 | 7.889 | 8.451 | 94,035 | +0.69(+8.92%) |
Feb 12, 2010 | 7.702 | 7.759 | 7.759 | 7.759 | 63,500 | -0.05(-0.63%) |
Feb 11, 2010 | 7.417 | 7.824 | 7.279 | 7.808 | 85,221 | +0.39(+5.27%) |
Feb 10, 2010 | 7.116 | 7.417 | 7.051 | 7.417 | 93,155 | +0.24(+3.29%) |
Feb 09, 2010 | 7.254 | 7.254 | 6.994 | 7.181 | 76,423 | +0.11(+1.50%) |
Feb 08, 2010 | 7.547 | 7.547 | 7.043 | 7.075 | 59,184 | -0.46(-6.05%) |
Feb 05, 2010 | 7.270 | 7.539 | 7.108 | 7.531 | 82,185 | +0.29(+4.05%) |
Feb 04, 2010 | 7.612 | 7.743 | 7.132 | 7.238 | 68,948 | -0.50(-6.52%) |
Feb 03, 2010 | 7.873 | 8.158 | 7.572 | 7.743 | 76,570 | -0.13(-1.65%) |
Feb 02, 2010 | 7.971 | 7.995 | 7.690 | 7.873 | 122,227 | -0.08(-1.02%) |