Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.90 | 10.90 | 10.35 | 10.35 | 288,408 | -0.55(-5.03%) |
Apr 29, 2010 | 10.52 | 10.91 | 10.43 | 10.90 | 333,123 | +0.48(+4.64%) |
Apr 28, 2010 | 9.854 | 10.54 | 9.854 | 10.42 | 538,977 | +0.77(+7.99%) |
Apr 27, 2010 | 9.652 | 9.960 | 9.631 | 9.648 | 238,181 | -0.10(-1.05%) |
Apr 26, 2010 | 9.689 | 9.792 | 9.679 | 9.751 | 209,401 | +0.03(+0.28%) |
Apr 23, 2010 | 9.724 | 9.802 | 9.576 | 9.724 | 199,633 | -0.00(-0.04%) |
Apr 22, 2010 | 9.635 | 9.782 | 9.600 | 9.727 | 211,449 | -0.03(-0.32%) |
Apr 21, 2010 | 9.785 | 9.816 | 9.645 | 9.758 | 222,032 | -0.04(-0.38%) |
Apr 20, 2010 | 9.772 | 9.840 | 9.696 | 9.796 | 144,166 | +0.11(+1.17%) |
Apr 19, 2010 | 9.621 | 9.720 | 9.504 | 9.682 | 267,281 | +0.00(+0.00%) |
Apr 16, 2010 | 9.778 | 9.789 | 9.679 | 9.682 | 342,168 | -0.10(-0.98%) |
Apr 15, 2010 | 9.754 | 9.844 | 9.624 | 9.778 | 193,275 | -0.01(-0.07%) |
Apr 14, 2010 | 9.700 | 9.837 | 9.597 | 9.785 | 266,488 | +0.17(+1.82%) |
Apr 13, 2010 | 9.655 | 9.669 | 9.542 | 9.611 | 182,241 | -0.05(-0.53%) |
Apr 12, 2010 | 9.789 | 9.806 | 9.583 | 9.662 | 148,799 | -0.10(-1.05%) |
Apr 09, 2010 | 9.874 | 9.900 | 9.720 | 9.765 | 196,304 | -0.11(-1.14%) |
Apr 08, 2010 | 9.898 | 9.940 | 9.833 | 9.878 | 128,685 | -0.06(-0.59%) |
Apr 07, 2010 | 9.977 | 9.977 | 9.778 | 9.936 | 219,155 | -0.04(-0.38%) |
Apr 06, 2010 | 9.984 | 10.04 | 9.940 | 9.974 | 139,098 | -0.04(-0.44%) |
Apr 05, 2010 | 10.03 | 10.08 | 9.871 | 10.02 | 504,424 | +0.10(+1.00%) |
Apr 01, 2010 | 9.858 | 9.919 | 9.919 | 9.919 | 360,987 | +0.10(+1.04%) |
Mar 31, 2010 | 9.895 | 9.963 | 9.806 | 9.817 | 601,502 | -0.09(-0.90%) |
Mar 30, 2010 | 9.796 | 10.14 | 9.700 | 9.905 | 955,720 | +0.11(+1.12%) |
Mar 29, 2010 | 9.817 | 9.840 | 9.717 | 9.796 | 972,613 | +0.06(+0.60%) |
Mar 26, 2010 | 9.741 | 9.844 | 9.735 | 9.738 | 166,039 | +0.01(+0.07%) |
Mar 25, 2010 | 9.817 | 9.905 | 9.711 | 9.731 | 135,939 | +0.02(+0.18%) |
Mar 24, 2010 | 9.820 | 9.864 | 9.656 | 9.714 | 130,748 | -0.16(-1.63%) |
Mar 23, 2010 | 9.762 | 9.926 | 9.704 | 9.875 | 98,453 | +0.10(+0.98%) |
Mar 22, 2010 | 9.492 | 9.844 | 9.487 | 9.779 | 135,626 | +0.22(+2.29%) |
Mar 19, 2010 | 9.721 | 9.769 | 9.424 | 9.560 | 285,914 | -0.12(-1.20%) |
Mar 18, 2010 | 9.748 | 9.844 | 9.659 | 9.676 | 104,326 | -0.11(-1.08%) |
Mar 17, 2010 | 9.707 | 9.864 | 9.676 | 9.782 | 168,940 | +0.07(+0.70%) |
Mar 16, 2010 | 9.714 | 9.721 | 9.612 | 9.714 | 89,049 | +0.07(+0.71%) |
Mar 15, 2010 | 9.612 | 9.697 | 9.595 | 9.646 | 78,278 | -0.05(-0.56%) |
Mar 12, 2010 | 9.772 | 9.806 | 9.530 | 9.700 | 86,142 | -0.01(-0.11%) |
Mar 11, 2010 | 9.694 | 9.745 | 9.598 | 9.711 | 119,901 | -0.07(-0.73%) |
Mar 10, 2010 | 9.711 | 9.946 | 9.615 | 9.782 | 91,593 | +0.04(+0.46%) |
Mar 09, 2010 | 9.793 | 9.793 | 9.622 | 9.738 | 150,493 | -0.08(-0.77%) |
Mar 08, 2010 | 9.871 | 9.939 | 9.752 | 9.813 | 119,166 | -0.09(-0.93%) |
Mar 05, 2010 | 9.758 | 9.929 | 9.741 | 9.905 | 160,119 | +0.18(+1.90%) |
Mar 04, 2010 | 9.834 | 9.844 | 9.700 | 9.721 | 100,417 | -0.10(-1.01%) |
Mar 03, 2010 | 9.837 | 9.905 | 9.755 | 9.820 | 142,070 | +0.03(+0.31%) |
Mar 02, 2010 | 9.622 | 9.953 | 9.571 | 9.790 | 163,846 | +0.17(+1.78%) |
Mar 01, 2010 | 9.314 | 9.728 | 9.301 | 9.618 | 107,517 | +0.33(+3.61%) |
Feb 26, 2010 | 9.379 | 9.379 | 9.168 | 9.284 | 125,818 | -0.09(-0.98%) |
Feb 25, 2010 | 9.321 | 9.383 | 9.185 | 9.376 | 63,440 | -0.10(-1.08%) |
Feb 24, 2010 | 9.362 | 9.595 | 9.297 | 9.478 | 89,593 | +0.17(+1.87%) |
Feb 23, 2010 | 9.550 | 9.550 | 9.232 | 9.304 | 153,265 | -0.26(-2.71%) |
Feb 22, 2010 | 9.564 | 9.747 | 9.533 | 9.564 | 101,357 | +0.00(+0.04%) |
Feb 19, 2010 | 9.465 | 9.745 | 9.362 | 9.560 | 161,835 | +0.08(+0.86%) |
Feb 18, 2010 | 9.256 | 9.489 | 9.239 | 9.478 | 88,677 | +0.25(+2.70%) |
Feb 17, 2010 | 9.212 | 9.250 | 9.106 | 9.229 | 67,355 | +0.04(+0.45%) |
Feb 16, 2010 | 9.133 | 9.195 | 9.021 | 9.188 | 66,716 | +0.11(+1.24%) |
Feb 12, 2010 | 8.952 | 9.075 | 9.075 | 9.075 | 122,671 | +0.03(+0.30%) |
Feb 11, 2010 | 8.884 | 9.069 | 8.747 | 9.048 | 102,593 | +0.11(+1.26%) |
Feb 10, 2010 | 8.833 | 8.956 | 8.809 | 8.935 | 157,798 | +0.07(+0.77%) |
Feb 09, 2010 | 8.867 | 8.908 | 8.669 | 8.867 | 107,327 | +0.07(+0.82%) |
Feb 08, 2010 | 8.877 | 8.922 | 8.734 | 8.795 | 223,334 | -0.09(-1.04%) |
Feb 05, 2010 | 8.720 | 8.905 | 8.604 | 8.887 | 171,596 | +0.18(+2.12%) |
Feb 04, 2010 | 8.829 | 8.836 | 8.659 | 8.703 | 250,914 | -0.18(-2.00%) |
Feb 03, 2010 | 8.864 | 9.000 | 8.761 | 8.881 | 118,985 | -0.03(-0.35%) |
Feb 02, 2010 | 8.881 | 8.980 | 8.809 | 8.911 | 186,952 | +0.01(+0.12%) |