Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.60 | 11.50 | 10.60 | 10.86 | 742,813 | +0.31(+2.94%) |
Apr 29, 2010 | 10.59 | 10.65 | 10.49 | 10.55 | 302,580 | +0.08(+0.76%) |
Apr 28, 2010 | 10.31 | 10.58 | 10.21 | 10.47 | 190,843 | +0.27(+2.65%) |
Apr 27, 2010 | 10.38 | 10.72 | 10.14 | 10.20 | 397,343 | -0.21(-2.02%) |
Apr 26, 2010 | 10.36 | 10.51 | 10.21 | 10.41 | 335,535 | +0.00(+0.00%) |
Apr 23, 2010 | 10.11 | 10.41 | 10.03 | 10.41 | 235,917 | +0.30(+2.97%) |
Apr 22, 2010 | 9.930 | 10.12 | 9.820 | 10.11 | 607,223 | +0.02(+0.20%) |
Apr 21, 2010 | 10.18 | 10.18 | 9.850 | 10.09 | 514,306 | -0.11(-1.08%) |
Apr 20, 2010 | 9.960 | 10.47 | 9.960 | 10.20 | 435,180 | +0.33(+3.34%) |
Apr 19, 2010 | 9.890 | 10.00 | 9.610 | 9.870 | 305,478 | -0.11(-1.10%) |
Apr 16, 2010 | 10.06 | 10.21 | 9.790 | 9.980 | 341,663 | -0.09(-0.89%) |
Apr 15, 2010 | 9.760 | 10.13 | 9.760 | 10.07 | 325,847 | +0.28(+2.86%) |
Apr 14, 2010 | 9.350 | 9.830 | 9.230 | 9.790 | 554,694 | +0.48(+5.16%) |
Apr 13, 2010 | 9.420 | 9.450 | 9.260 | 9.310 | 237,507 | -0.12(-1.27%) |
Apr 12, 2010 | 9.100 | 9.490 | 9.080 | 9.430 | 981,609 | +0.31(+3.40%) |
Apr 09, 2010 | 9.060 | 9.150 | 8.960 | 9.120 | 238,256 | +0.06(+0.66%) |
Apr 08, 2010 | 9.090 | 9.130 | 8.915 | 9.060 | 360,083 | -0.10(-1.09%) |
Apr 07, 2010 | 9.090 | 9.230 | 9.030 | 9.160 | 802,700 | +0.02(+0.22%) |
Apr 06, 2010 | 8.920 | 9.140 | 8.920 | 9.140 | 600,018 | +0.14(+1.56%) |
Apr 05, 2010 | 9.040 | 9.160 | 8.980 | 9.000 | 498,805 | -0.02(-0.22%) |
Apr 01, 2010 | 8.930 | 9.020 | 9.020 | 9.020 | 324,400 | +0.14(+1.58%) |
Mar 31, 2010 | 8.990 | 9.060 | 8.790 | 8.880 | 415,758 | -0.14(-1.55%) |
Mar 30, 2010 | 8.970 | 9.040 | 8.960 | 9.020 | 559,793 | +0.04(+0.45%) |
Mar 29, 2010 | 8.980 | 9.010 | 8.760 | 8.980 | 573,329 | +0.06(+0.67%) |
Mar 26, 2010 | 9.050 | 9.100 | 8.890 | 8.920 | 564,125 | -0.22(-2.41%) |
Mar 25, 2010 | 9.380 | 9.420 | 8.920 | 9.140 | 871,795 | -0.27(-2.87%) |
Mar 24, 2010 | 9.620 | 9.620 | 9.380 | 9.410 | 199,173 | -0.29(-2.99%) |
Mar 23, 2010 | 9.460 | 9.720 | 9.430 | 9.700 | 347,779 | +0.22(+2.32%) |
Mar 22, 2010 | 9.440 | 9.650 | 9.370 | 9.480 | 256,535 | -0.08(-0.84%) |
Mar 19, 2010 | 9.570 | 9.660 | 9.330 | 9.560 | 519,201 | -0.04(-0.42%) |
Mar 18, 2010 | 9.400 | 9.640 | 9.360 | 9.600 | 254,318 | +0.14(+1.48%) |
Mar 17, 2010 | 9.190 | 9.490 | 9.190 | 9.460 | 621,173 | +0.27(+2.94%) |
Mar 16, 2010 | 9.120 | 9.230 | 8.940 | 9.190 | 223,892 | +0.08(+0.88%) |
Mar 15, 2010 | 9.200 | 9.490 | 9.110 | 9.110 | 213,272 | -0.30(-3.19%) |
Mar 12, 2010 | 9.640 | 9.640 | 9.370 | 9.410 | 297,699 | -0.23(-2.39%) |
Mar 11, 2010 | 9.510 | 9.700 | 9.350 | 9.640 | 302,852 | +0.03(+0.31%) |
Mar 10, 2010 | 9.480 | 9.680 | 9.390 | 9.610 | 484,318 | +0.16(+1.69%) |
Mar 09, 2010 | 9.100 | 9.470 | 9.090 | 9.450 | 392,850 | +0.28(+3.05%) |
Mar 08, 2010 | 9.210 | 9.210 | 9.030 | 9.170 | 351,412 | -0.07(-0.76%) |
Mar 05, 2010 | 9.310 | 9.500 | 8.980 | 9.240 | 289,034 | +0.02(+0.22%) |
Mar 04, 2010 | 9.100 | 9.280 | 8.960 | 9.220 | 512,048 | +0.08(+0.88%) |
Mar 03, 2010 | 9.040 | 9.200 | 8.840 | 9.140 | 484,415 | +0.19(+2.12%) |
Mar 02, 2010 | 8.840 | 8.950 | 8.700 | 8.950 | 335,837 | +0.10(+1.13%) |
Mar 01, 2010 | 8.630 | 8.850 | 8.550 | 8.850 | 337,729 | +0.31(+3.63%) |
Feb 26, 2010 | 8.450 | 8.600 | 8.340 | 8.540 | 265,687 | +0.12(+1.43%) |
Feb 25, 2010 | 8.290 | 8.470 | 8.250 | 8.420 | 294,063 | +0.01(+0.12%) |
Feb 24, 2010 | 8.440 | 8.500 | 8.365 | 8.410 | 718,674 | -0.01(-0.12%) |
Feb 23, 2010 | 8.540 | 8.550 | 8.360 | 8.420 | 323,064 | -0.13(-1.52%) |
Feb 22, 2010 | 8.590 | 8.620 | 8.360 | 8.550 | 458,227 | -0.01(-0.12%) |
Feb 19, 2010 | 8.680 | 8.690 | 8.470 | 8.560 | 580,806 | -0.12(-1.38%) |
Feb 18, 2010 | 8.700 | 8.700 | 8.495 | 8.680 | 593,187 | -0.02(-0.23%) |
Feb 17, 2010 | 8.860 | 9.100 | 8.610 | 8.700 | 627,016 | -0.10(-1.14%) |
Feb 16, 2010 | 8.880 | 8.910 | 8.650 | 8.800 | 175,881 | +0.04(+0.46%) |
Feb 12, 2010 | 8.620 | 8.760 | 8.760 | 8.760 | 252,800 | +0.01(+0.11%) |
Feb 11, 2010 | 8.770 | 8.860 | 8.600 | 8.750 | 355,651 | -0.04(-0.46%) |
Feb 10, 2010 | 8.700 | 8.790 | 8.671 | 8.790 | 320,641 | +0.07(+0.80%) |
Feb 09, 2010 | 8.910 | 8.910 | 8.680 | 8.720 | 344,783 | -0.07(-0.80%) |
Feb 08, 2010 | 8.910 | 8.950 | 8.600 | 8.790 | 671,830 | -0.16(-1.79%) |
Feb 05, 2010 | 8.850 | 9.440 | 8.600 | 8.950 | 1,511,778 | -0.82(-8.39%) |
Feb 04, 2010 | 10.05 | 10.12 | 9.720 | 9.770 | 417,619 | -0.38(-3.74%) |
Feb 03, 2010 | 10.54 | 10.54 | 9.730 | 10.15 | 1,141,743 | -0.50(-4.69%) |
Feb 02, 2010 | 10.55 | 10.90 | 10.55 | 10.65 | 275,750 | +0.19(+1.82%) |