Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.20 | 10.25 | 10.14 | 10.25 | 10,204 | +0.10(+0.99%) |
Apr 29, 2010 | 10.32 | 10.48 | 10.09 | 10.15 | 24,247 | -0.02(-0.20%) |
Apr 28, 2010 | 10.10 | 10.19 | 10.08 | 10.17 | 144,982 | +0.02(+0.20%) |
Apr 27, 2010 | 10.42 | 10.42 | 10.09 | 10.15 | 46,790 | -0.33(-3.15%) |
Apr 26, 2010 | 10.43 | 10.72 | 10.43 | 10.48 | 25,308 | +0.02(+0.19%) |
Apr 23, 2010 | 10.41 | 10.49 | 10.27 | 10.46 | 18,219 | +0.02(+0.19%) |
Apr 22, 2010 | 10.43 | 10.44 | 10.32 | 10.44 | 12,866 | -0.09(-0.85%) |
Apr 21, 2010 | 10.44 | 10.53 | 10.44 | 10.53 | 14,341 | +0.05(+0.48%) |
Apr 20, 2010 | 10.51 | 10.58 | 10.45 | 10.48 | 10,349 | +0.11(+1.06%) |
Apr 19, 2010 | 10.30 | 10.38 | 10.20 | 10.37 | 54,184 | -0.05(-0.48%) |
Apr 16, 2010 | 10.70 | 10.70 | 10.37 | 10.42 | 27,574 | -0.28(-2.62%) |
Apr 15, 2010 | 10.51 | 10.73 | 10.51 | 10.70 | 52,741 | +0.08(+0.75%) |
Apr 14, 2010 | 10.63 | 10.69 | 10.62 | 10.62 | 33,766 | +0.05(+0.47%) |
Apr 13, 2010 | 10.58 | 10.58 | 10.47 | 10.57 | 26,176 | +0.05(+0.47%) |
Apr 12, 2010 | 10.57 | 10.63 | 10.52 | 10.52 | 24,969 | -0.03(-0.28%) |
Apr 09, 2010 | 10.52 | 10.55 | 10.50 | 10.55 | 14,770 | +0.13(+1.25%) |
Apr 08, 2010 | 10.39 | 10.45 | 10.37 | 10.42 | 14,249 | +0.01(+0.10%) |
Apr 07, 2010 | 10.49 | 10.49 | 10.38 | 10.41 | 48,547 | +0.00(+0.00%) |
Apr 06, 2010 | 10.42 | 10.48 | 10.40 | 10.41 | 25,655 | -0.01(-0.10%) |
Apr 05, 2010 | 10.32 | 10.45 | 10.32 | 10.42 | 45,661 | +0.10(+0.97%) |
Apr 01, 2010 | 10.36 | 10.32 | 10.32 | 10.32 | 52,600 | +0.09(+0.89%) |
Mar 31, 2010 | 10.20 | 10.26 | 10.17 | 10.23 | 9,040 | +0.12(+1.18%) |
Mar 30, 2010 | 10.16 | 10.29 | 10.08 | 10.11 | 29,881 | +0.03(+0.30%) |
Mar 29, 2010 | 10.00 | 10.11 | 9.560 | 10.08 | 38,891 | +0.26(+2.65%) |
Mar 26, 2010 | 9.640 | 9.860 | 9.640 | 9.820 | 9,162 | +0.12(+1.23%) |
Mar 25, 2010 | 9.580 | 9.955 | 9.580 | 9.701 | 120,914 | +0.10(+1.05%) |
Mar 24, 2010 | 9.680 | 9.740 | 9.600 | 9.600 | 58,922 | -0.25(-2.54%) |
Mar 23, 2010 | 9.720 | 9.950 | 9.720 | 9.850 | 41,056 | -0.04(-0.40%) |
Mar 22, 2010 | 9.780 | 9.910 | 9.720 | 9.890 | 16,186 | -0.05(-0.50%) |
Mar 19, 2010 | 9.970 | 9.990 | 9.890 | 9.940 | 49,260 | -0.09(-0.90%) |
Mar 18, 2010 | 10.14 | 10.22 | 10.03 | 10.03 | 11,339 | -0.05(-0.50%) |
Mar 17, 2010 | 10.09 | 10.12 | 10.02 | 10.08 | 63,883 | +0.11(+1.10%) |
Mar 16, 2010 | 9.850 | 10.01 | 9.850 | 9.970 | 126,941 | +0.12(+1.24%) |
Mar 15, 2010 | 9.812 | 9.848 | 9.810 | 9.848 | 14,496 | -0.09(-0.93%) |
Mar 12, 2010 | 9.910 | 10.01 | 9.910 | 9.940 | 14,756 | -0.01(-0.10%) |
Mar 11, 2010 | 9.890 | 9.950 | 9.880 | 9.950 | 19,009 | +0.05(+0.51%) |
Mar 10, 2010 | 10.02 | 10.10 | 9.880 | 9.900 | 64,654 | -0.07(-0.70%) |
Mar 09, 2010 | 9.940 | 10.03 | 9.940 | 9.970 | 26,878 | +0.00(+0.00%) |
Mar 08, 2010 | 10.08 | 10.12 | 9.940 | 9.970 | 55,335 | +0.01(+0.07%) |
Mar 05, 2010 | 9.840 | 10.10 | 9.840 | 9.963 | 32,926 | +0.09(+0.94%) |
Mar 04, 2010 | 10.00 | 10.00 | 9.260 | 9.870 | 26,309 | -0.04(-0.40%) |
Mar 03, 2010 | 10.11 | 10.24 | 9.800 | 9.910 | 48,883 | +0.08(+0.81%) |
Mar 02, 2010 | 9.750 | 9.860 | 9.714 | 9.830 | 26,967 | +0.18(+1.86%) |
Mar 01, 2010 | 9.670 | 9.750 | 9.650 | 9.650 | 23,213 | +0.04(+0.44%) |
Feb 26, 2010 | 9.510 | 9.620 | 9.510 | 9.608 | 12,939 | +0.18(+1.89%) |
Feb 25, 2010 | 9.300 | 9.431 | 9.300 | 9.430 | 75,421 | -0.08(-0.84%) |
Feb 24, 2010 | 9.430 | 9.560 | 9.170 | 9.510 | 8,905 | +0.03(+0.28%) |
Feb 23, 2010 | 9.800 | 9.800 | 9.470 | 9.483 | 26,292 | -0.24(-2.44%) |
Feb 22, 2010 | 9.755 | 9.770 | 9.692 | 9.720 | 29,586 | -0.08(-0.82%) |
Feb 19, 2010 | 9.710 | 9.850 | 9.530 | 9.800 | 84,319 | +0.08(+0.82%) |
Feb 18, 2010 | 9.510 | 9.750 | 9.510 | 9.720 | 41,180 | +0.10(+1.04%) |
Feb 17, 2010 | 9.640 | 9.650 | 9.530 | 9.620 | 8,443 | -0.01(-0.10%) |
Feb 16, 2010 | 9.210 | 9.680 | 9.210 | 9.630 | 44,827 | +0.42(+4.56%) |
Feb 12, 2010 | 9.290 | 9.210 | 9.210 | 9.210 | 34,400 | -0.11(-1.18%) |
Feb 11, 2010 | 9.190 | 9.330 | 9.060 | 9.320 | 43,477 | +0.24(+2.64%) |
Feb 10, 2010 | 9.180 | 9.655 | 8.960 | 9.080 | 46,713 | +0.03(+0.33%) |
Feb 09, 2010 | 8.810 | 9.150 | 8.810 | 9.050 | 63,896 | +0.25(+2.84%) |
Feb 08, 2010 | 8.670 | 8.890 | 8.610 | 8.800 | 151,988 | +0.05(+0.57%) |
Feb 05, 2010 | 8.790 | 8.790 | 8.600 | 8.750 | 188,629 | -0.17(-1.90%) |
Feb 04, 2010 | 9.070 | 9.100 | 8.860 | 8.920 | 155,156 | -0.27(-2.94%) |
Feb 03, 2010 | 9.530 | 9.530 | 9.150 | 9.190 | 29,718 | -0.23(-2.46%) |
Feb 02, 2010 | 9.220 | 9.460 | 9.220 | 9.422 | 29,242 | +0.11(+1.21%) |