Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.40 | 11.40 | 10.33 | 10.33 | 189,428 | -1.10(-9.63%) |
Apr 29, 2010 | 11.15 | 11.48 | 11.07 | 11.43 | 61,752 | +0.37(+3.35%) |
Apr 28, 2010 | 11.07 | 11.25 | 11.01 | 11.06 | 27,478 | +0.03(+0.26%) |
Apr 27, 2010 | 11.16 | 11.38 | 10.96 | 11.03 | 36,359 | -0.20(-1.78%) |
Apr 26, 2010 | 11.33 | 11.49 | 11.14 | 11.23 | 102,432 | -0.11(-1.01%) |
Apr 23, 2010 | 11.55 | 11.55 | 11.21 | 11.35 | 101,081 | -0.31(-2.64%) |
Apr 22, 2010 | 11.30 | 11.66 | 11.30 | 11.65 | 42,467 | +0.22(+1.95%) |
Apr 21, 2010 | 11.35 | 11.51 | 11.17 | 11.43 | 36,790 | +0.08(+0.70%) |
Apr 20, 2010 | 11.03 | 11.35 | 10.96 | 11.35 | 25,513 | +0.10(+0.86%) |
Apr 19, 2010 | 11.03 | 11.34 | 11.03 | 11.25 | 38,513 | +0.15(+1.34%) |
Apr 16, 2010 | 11.25 | 11.25 | 10.95 | 11.11 | 39,788 | -0.14(-1.27%) |
Apr 15, 2010 | 11.20 | 11.25 | 11.15 | 11.25 | 17,263 | +0.06(+0.56%) |
Apr 14, 2010 | 10.94 | 11.20 | 10.94 | 11.19 | 25,187 | +0.28(+2.56%) |
Apr 13, 2010 | 10.83 | 10.92 | 10.78 | 10.91 | 43,304 | +0.10(+0.95%) |
Apr 12, 2010 | 10.68 | 10.94 | 10.68 | 10.80 | 53,577 | +0.10(+0.91%) |
Apr 09, 2010 | 10.91 | 10.91 | 10.63 | 10.71 | 27,790 | -0.23(-2.14%) |
Apr 08, 2010 | 10.81 | 10.98 | 10.81 | 10.94 | 15,407 | +0.06(+0.58%) |
Apr 07, 2010 | 10.78 | 10.91 | 10.70 | 10.88 | 62,959 | +0.05(+0.47%) |
Apr 06, 2010 | 10.62 | 10.87 | 10.48 | 10.83 | 22,112 | +0.11(+1.07%) |
Apr 05, 2010 | 10.43 | 10.71 | 10.43 | 10.71 | 23,615 | +0.30(+2.90%) |
Apr 01, 2010 | 10.67 | 10.41 | 10.41 | 10.41 | 41,371 | -0.22(-2.09%) |
Mar 31, 2010 | 10.90 | 11.01 | 10.59 | 10.63 | 50,287 | -0.35(-3.22%) |
Mar 30, 2010 | 11.02 | 11.06 | 10.70 | 10.99 | 23,916 | +0.00(+0.00%) |
Mar 29, 2010 | 10.76 | 11.04 | 10.50 | 10.99 | 49,880 | +0.33(+3.05%) |
Mar 26, 2010 | 10.99 | 10.99 | 10.57 | 10.66 | 44,660 | -0.31(-2.83%) |
Mar 25, 2010 | 11.02 | 11.21 | 10.94 | 10.97 | 25,606 | +0.02(+0.15%) |
Mar 24, 2010 | 11.13 | 11.17 | 10.95 | 10.95 | 40,418 | -0.20(-1.77%) |
Mar 23, 2010 | 11.20 | 11.20 | 10.93 | 11.15 | 43,715 | +0.01(+0.10%) |
Mar 22, 2010 | 10.72 | 11.33 | 10.45 | 11.14 | 132,550 | +0.33(+3.08%) |
Mar 19, 2010 | 10.63 | 10.83 | 10.19 | 10.81 | 159,685 | +0.19(+1.81%) |
Mar 18, 2010 | 10.53 | 10.77 | 10.48 | 10.62 | 37,524 | -0.03(-0.32%) |
Mar 17, 2010 | 10.59 | 10.69 | 10.45 | 10.65 | 24,917 | +0.07(+0.69%) |
Mar 16, 2010 | 10.53 | 10.58 | 10.42 | 10.58 | 32,791 | +0.03(+0.32%) |
Mar 15, 2010 | 10.56 | 10.70 | 10.32 | 10.54 | 64,895 | +0.02(+0.21%) |
Mar 12, 2010 | 10.45 | 10.52 | 10.20 | 10.52 | 55,110 | +0.07(+0.65%) |
Mar 11, 2010 | 10.33 | 10.45 | 10.33 | 10.45 | 35,316 | +0.02(+0.22%) |
Mar 10, 2010 | 10.38 | 10.50 | 10.33 | 10.43 | 28,594 | +0.02(+0.22%) |
Mar 09, 2010 | 10.45 | 10.57 | 10.34 | 10.41 | 38,551 | -0.14(-1.28%) |
Mar 08, 2010 | 10.32 | 10.62 | 10.32 | 10.54 | 61,766 | +0.23(+2.24%) |
Mar 05, 2010 | 10.04 | 10.31 | 9.830 | 10.31 | 60,889 | +0.28(+2.81%) |
Mar 04, 2010 | 9.804 | 10.03 | 9.804 | 10.03 | 28,363 | +0.27(+2.72%) |
Mar 03, 2010 | 9.894 | 9.894 | 9.635 | 9.765 | 38,679 | -0.08(-0.80%) |
Mar 02, 2010 | 9.742 | 9.861 | 9.641 | 9.844 | 63,270 | +0.14(+1.39%) |
Mar 01, 2010 | 9.686 | 9.731 | 9.505 | 9.708 | 46,326 | +0.10(+1.06%) |
Feb 26, 2010 | 9.714 | 9.731 | 9.595 | 9.607 | 52,038 | -0.08(-0.82%) |
Feb 25, 2010 | 9.708 | 9.849 | 9.578 | 9.686 | 42,392 | -0.16(-1.60%) |
Feb 24, 2010 | 9.697 | 9.965 | 9.644 | 9.844 | 46,851 | +0.17(+1.81%) |
Feb 23, 2010 | 9.629 | 9.697 | 9.500 | 9.669 | 42,469 | +0.05(+0.53%) |
Feb 22, 2010 | 9.449 | 9.652 | 9.449 | 9.618 | 38,462 | +0.03(+0.29%) |
Feb 19, 2010 | 9.635 | 9.641 | 9.471 | 9.590 | 60,345 | -0.05(-0.47%) |
Feb 18, 2010 | 9.437 | 9.635 | 9.364 | 9.635 | 32,804 | +0.05(+0.47%) |
Feb 17, 2010 | 9.556 | 9.590 | 9.415 | 9.590 | 39,701 | +0.06(+0.59%) |
Feb 16, 2010 | 9.477 | 9.533 | 9.437 | 9.533 | 20,510 | +0.11(+1.20%) |
Feb 12, 2010 | 9.353 | 9.421 | 9.421 | 9.421 | 73,213 | -0.02(-0.18%) |
Feb 11, 2010 | 9.014 | 9.460 | 9.014 | 9.437 | 48,599 | +0.36(+3.98%) |
Feb 10, 2010 | 9.026 | 9.088 | 8.964 | 9.076 | 32,382 | -0.01(-0.06%) |
Feb 09, 2010 | 9.065 | 9.144 | 8.952 | 9.082 | 38,875 | +0.16(+1.83%) |
Feb 08, 2010 | 9.251 | 9.251 | 8.828 | 8.918 | 57,788 | -0.32(-3.42%) |
Feb 05, 2010 | 9.048 | 9.246 | 8.845 | 9.234 | 44,619 | +0.19(+2.12%) |
Feb 04, 2010 | 9.330 | 9.404 | 9.031 | 9.043 | 68,375 | -0.34(-3.61%) |
Feb 03, 2010 | 9.432 | 9.539 | 9.325 | 9.381 | 47,393 | -0.12(-1.25%) |
Feb 02, 2010 | 9.528 | 9.607 | 9.230 | 9.500 | 82,055 | -0.05(-0.53%) |