Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.47 | 12.80 | 11.30 | 12.13 | 110,204 | +0.84(+7.40%) |
Apr 29, 2010 | 11.46 | 11.51 | 10.83 | 11.30 | 26,967 | +0.04(+0.33%) |
Apr 28, 2010 | 10.88 | 11.90 | 10.88 | 11.26 | 60,338 | +0.28(+2.51%) |
Apr 27, 2010 | 9.929 | 11.03 | 9.827 | 10.99 | 48,572 | +1.15(+11.68%) |
Apr 26, 2010 | 9.745 | 10.04 | 9.349 | 9.837 | 21,963 | +0.18(+1.90%) |
Apr 23, 2010 | 9.303 | 9.653 | 9.166 | 9.653 | 33,801 | +0.28(+3.04%) |
Apr 22, 2010 | 9.313 | 9.395 | 9.248 | 9.368 | 23,079 | +0.08(+0.89%) |
Apr 21, 2010 | 8.825 | 9.432 | 8.825 | 9.285 | 32,874 | +0.37(+4.12%) |
Apr 20, 2010 | 8.191 | 8.991 | 8.164 | 8.917 | 36,885 | +0.70(+8.50%) |
Apr 19, 2010 | 8.182 | 8.366 | 8.145 | 8.219 | 5,232 | -0.03(-0.33%) |
Apr 16, 2010 | 8.237 | 8.761 | 8.145 | 8.246 | 42,916 | +0.04(+0.45%) |
Apr 15, 2010 | 8.182 | 8.375 | 8.173 | 8.209 | 13,991 | +0.00(+0.00%) |
Apr 14, 2010 | 8.917 | 8.917 | 8.136 | 8.209 | 59,413 | -0.53(-6.10%) |
Apr 13, 2010 | 9.285 | 9.423 | 8.743 | 8.743 | 30,954 | -0.52(-5.65%) |
Apr 12, 2010 | 8.871 | 9.497 | 8.871 | 9.267 | 30,231 | +0.35(+3.92%) |
Apr 09, 2010 | 8.081 | 9.074 | 8.081 | 8.917 | 25,484 | +0.81(+10.04%) |
Apr 08, 2010 | 8.053 | 8.209 | 8.044 | 8.104 | 5,397 | +0.06(+0.74%) |
Apr 07, 2010 | 8.053 | 8.108 | 8.044 | 8.044 | 2,719 | -0.05(-0.57%) |
Apr 06, 2010 | 8.090 | 8.274 | 8.044 | 8.090 | 10,901 | +0.03(+0.34%) |
Apr 05, 2010 | 8.062 | 8.177 | 8.026 | 8.062 | 1,087 | -0.15(-1.79%) |
Apr 01, 2010 | 8.274 | 8.209 | 8.209 | 8.209 | 4,133 | +0.03(+0.34%) |
Mar 31, 2010 | 8.035 | 8.366 | 8.026 | 8.182 | 4,803 | +0.08(+1.02%) |
Mar 30, 2010 | 8.182 | 8.182 | 8.099 | 8.099 | 543 | +0.04(+0.46%) |
Mar 29, 2010 | 8.044 | 8.090 | 8.007 | 8.062 | 978 | -0.12(-1.46%) |
Mar 26, 2010 | 8.246 | 8.255 | 8.182 | 8.182 | 1,909 | +0.02(+0.23%) |
Mar 25, 2010 | 8.062 | 8.246 | 8.062 | 8.164 | 1,957 | -0.06(-0.78%) |
Mar 24, 2010 | 8.136 | 8.439 | 8.044 | 8.228 | 25,910 | +0.01(+0.11%) |
Mar 23, 2010 | 7.952 | 8.274 | 7.814 | 8.219 | 25,938 | +0.15(+1.82%) |
Mar 22, 2010 | 8.182 | 8.182 | 8.072 | 8.072 | 6,745 | +0.14(+1.74%) |
Mar 19, 2010 | 8.044 | 8.081 | 7.915 | 7.934 | 4,455 | -0.27(-3.25%) |
Mar 18, 2010 | 8.329 | 8.329 | 8.026 | 8.200 | 23,753 | +0.16(+1.94%) |
Mar 17, 2010 | 8.145 | 8.228 | 8.044 | 8.044 | 11,568 | -0.09(-1.13%) |
Mar 16, 2010 | 8.099 | 8.191 | 8.090 | 8.136 | 4,846 | +0.00(+0.00%) |
Mar 15, 2010 | 8.154 | 8.246 | 8.044 | 8.136 | 4,823 | +0.00(+0.00%) |
Mar 12, 2010 | 7.851 | 8.550 | 7.851 | 8.136 | 18,967 | -0.02(-0.23%) |
Mar 11, 2010 | 7.906 | 8.366 | 7.906 | 8.154 | 9,718 | -0.10(-1.22%) |
Mar 10, 2010 | 9.055 | 9.055 | 8.164 | 8.255 | 38,292 | -0.64(-7.23%) |
Mar 09, 2010 | 8.688 | 9.101 | 8.540 | 8.899 | 27,557 | +0.38(+4.42%) |
Mar 08, 2010 | 8.357 | 8.660 | 7.171 | 8.522 | 26,473 | +0.33(+4.04%) |
Mar 05, 2010 | 8.191 | 8.301 | 8.182 | 8.191 | 4,352 | +0.01(+0.11%) |
Mar 04, 2010 | 8.200 | 8.200 | 8.182 | 8.182 | 1,466 | -0.06(-0.78%) |
Mar 03, 2010 | 8.182 | 8.246 | 8.182 | 8.246 | 761 | -0.06(-0.77%) |
Mar 02, 2010 | 8.200 | 8.366 | 8.182 | 8.311 | 3,221 | +0.13(+1.57%) |
Mar 01, 2010 | 8.182 | 8.182 | 8.182 | 8.182 | 156 | +0.00(+0.00%) |
Feb 26, 2010 | 8.182 | 8.182 | 8.044 | 8.182 | 4,294 | +0.00(+0.00%) |
Feb 24, 2010 | 8.642 | 8.182 | 8.182 | 8.182 | 7,831 | -0.49(-5.62%) |
Feb 22, 2010 | 8.439 | 8.669 | 8.669 | 8.669 | 1,305 | -0.06(-0.74%) |
Feb 19, 2010 | 8.779 | 8.779 | 8.412 | 8.733 | 9,847 | +0.23(+2.70%) |
Feb 18, 2010 | 8.044 | 8.917 | 8.044 | 8.504 | 24,891 | +0.29(+3.58%) |
Feb 17, 2010 | 8.522 | 8.522 | 7.649 | 8.209 | 2,325 | +0.03(+0.39%) |
Feb 16, 2010 | 8.366 | 8.366 | 8.177 | 8.177 | 218 | -0.10(-1.17%) |
Feb 12, 2010 | 8.044 | 8.274 | 8.274 | 8.274 | 2,719 | +0.23(+2.86%) |
Feb 11, 2010 | 7.906 | 8.062 | 7.842 | 8.044 | 1,088 | -0.39(-4.58%) |
Feb 10, 2010 | 8.504 | 8.623 | 8.274 | 8.430 | 3,929 | -0.27(-3.07%) |
Feb 09, 2010 | 7.915 | 8.936 | 7.612 | 8.697 | 41,594 | +0.65(+8.11%) |
Feb 08, 2010 | 7.704 | 8.118 | 7.667 | 8.044 | 9,725 | +0.15(+1.86%) |
Feb 05, 2010 | 7.584 | 8.136 | 7.474 | 7.897 | 6,200 | +0.38(+5.01%) |
Feb 04, 2010 | 7.934 | 8.182 | 7.483 | 7.520 | 7,529 | -0.79(-9.46%) |
Feb 03, 2010 | 7.998 | 8.347 | 7.658 | 8.306 | 7,245 | +0.55(+7.05%) |
Feb 02, 2010 | 8.347 | 8.347 | 7.419 | 7.759 | 13,924 | -0.51(-6.22%) |