Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.52 | 11.33 | 10.35 | 10.75 | 4,730 | +0.14(+1.36%) |
Apr 29, 2010 | 10.61 | 10.61 | 10.61 | 10.61 | 1,348 | +0.30(+2.90%) |
Apr 27, 2010 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | +0.07(+0.66%) |
Apr 26, 2010 | 10.02 | 10.26 | 9.989 | 10.24 | 3,366 | +0.31(+3.16%) |
Apr 23, 2010 | 9.604 | 9.927 | 9.604 | 9.927 | 11,200 | +0.45(+4.73%) |
Apr 22, 2010 | 9.488 | 9.488 | 9.411 | 9.478 | 3,059 | +0.03(+0.31%) |
Apr 21, 2010 | 9.401 | 9.498 | 9.228 | 9.449 | 7,539 | -0.09(-0.91%) |
Apr 20, 2010 | 9.150 | 9.623 | 9.150 | 9.536 | 4,443 | +0.38(+4.11%) |
Apr 19, 2010 | 9.488 | 9.488 | 9.064 | 9.160 | 9,655 | -0.81(-8.12%) |
Apr 16, 2010 | 9.054 | 9.970 | 9.054 | 9.970 | 248 | +0.62(+6.60%) |
Apr 15, 2010 | 9.285 | 9.469 | 9.285 | 9.353 | 2,575 | -0.10(-1.02%) |
Apr 14, 2010 | 9.208 | 9.449 | 8.977 | 9.449 | 13,946 | +0.34(+3.70%) |
Apr 13, 2010 | 9.112 | 9.257 | 9.083 | 9.112 | 5,724 | -0.49(-5.12%) |
Apr 12, 2010 | 9.536 | 9.604 | 9.073 | 9.604 | 4,098 | +0.25(+2.68%) |
Apr 08, 2010 | 9.353 | 9.353 | 9.353 | 9.353 | 0 | -0.29(-3.00%) |
Apr 07, 2010 | 9.951 | 9.951 | 9.449 | 9.642 | 2,074 | -0.24(-2.44%) |
Apr 06, 2010 | 9.657 | 10.11 | 9.657 | 9.883 | 311 | +0.28(+2.91%) |
Apr 05, 2010 | 9.536 | 9.604 | 9.440 | 9.604 | 2,489 | +0.07(+0.71%) |
Apr 01, 2010 | 9.536 | 9.536 | 9.536 | 9.536 | 7,674 | +0.00(+0.00%) |
Mar 31, 2010 | 9.449 | 9.536 | 9.440 | 9.536 | 829 | -0.10(-1.00%) |
Mar 30, 2010 | 9.498 | 9.633 | 9.353 | 9.633 | 3,954 | -0.33(-3.29%) |
Mar 29, 2010 | 9.796 | 9.960 | 9.796 | 9.960 | 1,737 | +0.15(+1.57%) |
Mar 26, 2010 | 9.257 | 9.874 | 9.208 | 9.806 | 2,281 | +0.26(+2.73%) |
Mar 25, 2010 | 9.093 | 10.05 | 9.073 | 9.546 | 22,926 | +0.43(+4.76%) |
Mar 24, 2010 | 9.199 | 9.218 | 9.073 | 9.112 | 2,281 | +0.03(+0.32%) |
Mar 23, 2010 | 9.208 | 9.372 | 9.075 | 9.083 | 4,453 | -0.19(-2.08%) |
Mar 22, 2010 | 9.160 | 9.363 | 9.160 | 9.276 | 1,300 | +0.00(+0.00%) |
Mar 19, 2010 | 9.112 | 9.285 | 9.015 | 9.276 | 4,469 | -0.20(-2.14%) |
Mar 18, 2010 | 9.401 | 9.613 | 9.189 | 9.478 | 1,140 | +0.08(+0.82%) |
Mar 17, 2010 | 9.372 | 9.401 | 9.160 | 9.401 | 2,177 | +0.20(+2.20%) |
Mar 16, 2010 | 9.044 | 9.237 | 8.832 | 9.199 | 6,842 | -0.09(-0.93%) |
Mar 15, 2010 | 9.257 | 9.353 | 9.112 | 9.285 | 3,336 | -0.08(-0.82%) |
Mar 12, 2010 | 9.305 | 9.546 | 9.170 | 9.363 | 4,950 | -0.21(-2.22%) |
Mar 11, 2010 | 9.584 | 9.642 | 9.204 | 9.575 | 3,798 | -0.21(-2.17%) |
Mar 10, 2010 | 9.739 | 9.787 | 9.401 | 9.787 | 3,317 | -0.10(-0.98%) |
Mar 09, 2010 | 9.874 | 9.883 | 9.874 | 9.883 | 1,037 | +0.13(+1.28%) |
Mar 08, 2010 | 9.835 | 10.12 | 9.748 | 9.758 | 6,015 | +0.12(+1.20%) |
Mar 05, 2010 | 9.584 | 9.642 | 9.546 | 9.642 | 5,898 | -0.29(-2.91%) |
Mar 03, 2010 | 9.478 | 9.931 | 9.931 | 9.931 | 4,148 | +0.00(+0.00%) |
Mar 02, 2010 | 9.305 | 9.931 | 9.276 | 9.931 | 914 | +0.18(+1.88%) |
Mar 01, 2010 | 9.276 | 9.893 | 9.199 | 9.748 | 2,690 | +0.01(+0.10%) |
Feb 26, 2010 | 9.449 | 9.816 | 9.160 | 9.739 | 3,631 | +0.10(+1.00%) |
Feb 25, 2010 | 9.102 | 9.652 | 8.852 | 9.642 | 6,953 | +0.18(+1.94%) |
Feb 24, 2010 | 8.967 | 9.584 | 8.967 | 9.459 | 5,629 | -0.18(-1.90%) |
Feb 22, 2010 | 9.498 | 9.642 | 9.642 | 9.642 | 1,763 | -0.37(-3.66%) |
Feb 19, 2010 | 9.874 | 10.03 | 9.546 | 10.01 | 1,868 | +0.28(+2.87%) |
Feb 18, 2010 | 9.353 | 9.729 | 9.353 | 9.729 | 1,763 | +0.05(+0.50%) |
Feb 17, 2010 | 9.642 | 10.10 | 9.575 | 9.681 | 11,300 | -0.17(-1.76%) |
Feb 16, 2010 | 9.594 | 9.931 | 9.594 | 9.854 | 3,330 | -0.06(-0.58%) |
Feb 12, 2010 | 9.700 | 9.912 | 9.912 | 9.912 | 622 | +0.09(+0.88%) |
Feb 11, 2010 | 9.854 | 9.854 | 9.440 | 9.825 | 2,177 | +0.04(+0.39%) |
Feb 09, 2010 | 9.314 | 9.787 | 9.787 | 9.787 | 1,244 | -0.14(-1.46%) |
Feb 08, 2010 | 9.845 | 10.08 | 9.469 | 9.931 | 8,503 | +0.05(+0.49%) |
Feb 05, 2010 | 9.758 | 9.931 | 9.758 | 9.883 | 1,585 | +0.10(+0.99%) |
Feb 04, 2010 | 9.073 | 9.787 | 9.044 | 9.787 | 3,697 | +0.08(+0.79%) |
Feb 03, 2010 | 9.449 | 9.710 | 9.449 | 9.710 | 1,138 | -0.16(-1.66%) |
Feb 02, 2010 | 9.517 | 9.883 | 8.447 | 9.874 | 8,733 | +0.33(+3.43%) |