Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.418 | 9.456 | 9.345 | 9.386 | 653,537 | +0.02(+0.17%) |
Apr 29, 2010 | 9.291 | 9.394 | 9.258 | 9.369 | 718,888 | +0.13(+1.37%) |
Apr 28, 2010 | 9.372 | 9.372 | 9.199 | 9.242 | 547,431 | -0.06(-0.64%) |
Apr 27, 2010 | 9.456 | 9.456 | 9.280 | 9.302 | 760,216 | -0.16(-1.71%) |
Apr 26, 2010 | 9.597 | 9.597 | 9.464 | 9.464 | 734,040 | -0.24(-2.51%) |
Apr 23, 2010 | 9.691 | 9.718 | 9.586 | 9.707 | 256,166 | +0.09(+0.96%) |
Apr 22, 2010 | 9.640 | 9.642 | 9.545 | 9.615 | 302,899 | -0.03(-0.28%) |
Apr 21, 2010 | 9.664 | 9.707 | 9.637 | 9.642 | 663,702 | +0.05(+0.48%) |
Apr 20, 2010 | 9.715 | 9.724 | 9.561 | 9.597 | 1,027,543 | +0.06(+0.68%) |
Apr 19, 2010 | 9.626 | 9.626 | 9.461 | 9.532 | 931,514 | -0.09(-0.93%) |
Apr 16, 2010 | 9.851 | 9.851 | 9.559 | 9.621 | 1,389,838 | -0.15(-1.58%) |
Apr 15, 2010 | 9.748 | 9.799 | 9.732 | 9.775 | 1,072,075 | +0.09(+0.89%) |
Apr 14, 2010 | 9.597 | 9.753 | 9.553 | 9.688 | 1,170,386 | +0.07(+0.76%) |
Apr 13, 2010 | 9.626 | 9.772 | 9.537 | 9.615 | 625,552 | -0.12(-1.19%) |
Apr 12, 2010 | 9.707 | 9.837 | 9.648 | 9.732 | 591,226 | -0.01(-0.11%) |
Apr 09, 2010 | 9.783 | 9.783 | 9.667 | 9.742 | 380,824 | +0.09(+0.98%) |
Apr 08, 2010 | 9.545 | 9.672 | 9.545 | 9.648 | 447,836 | -0.05(-0.56%) |
Apr 07, 2010 | 9.732 | 9.770 | 9.605 | 9.702 | 1,081,685 | -0.11(-1.16%) |
Apr 06, 2010 | 9.686 | 9.834 | 9.575 | 9.815 | 393,586 | -0.13(-1.30%) |
Apr 05, 2010 | 9.867 | 9.972 | 9.815 | 9.945 | 514,774 | +0.20(+2.05%) |
Apr 01, 2010 | 9.715 | 9.745 | 9.745 | 9.745 | 2,615,747 | +0.08(+0.81%) |
Mar 31, 2010 | 9.580 | 9.680 | 9.494 | 9.667 | 885,565 | +0.10(+1.02%) |
Mar 30, 2010 | 9.548 | 9.591 | 9.532 | 9.569 | 1,008,100 | +0.04(+0.40%) |
Mar 29, 2010 | 9.597 | 9.597 | 9.480 | 9.532 | 838,104 | +0.02(+0.23%) |
Mar 26, 2010 | 9.686 | 9.686 | 9.467 | 9.510 | 1,024,561 | -0.11(-1.18%) |
Mar 25, 2010 | 9.713 | 9.864 | 9.605 | 9.624 | 1,951,666 | +0.05(+0.57%) |
Mar 24, 2010 | 9.526 | 9.588 | 9.480 | 9.569 | 641,577 | +0.11(+1.17%) |
Mar 23, 2010 | 9.432 | 9.491 | 9.359 | 9.459 | 963,302 | +0.02(+0.26%) |
Mar 22, 2010 | 9.521 | 9.567 | 9.407 | 9.434 | 1,788,481 | -0.19(-1.99%) |
Mar 19, 2010 | 9.610 | 9.732 | 9.515 | 9.626 | 2,023,454 | -0.06(-0.61%) |
Mar 18, 2010 | 10.02 | 10.02 | 9.613 | 9.686 | 4,637,111 | -0.54(-5.29%) |
Mar 17, 2010 | 10.10 | 10.27 | 10.10 | 10.23 | 725,669 | +0.27(+2.72%) |
Mar 16, 2010 | 9.937 | 9.964 | 9.824 | 9.956 | 572,756 | +0.02(+0.16%) |
Mar 15, 2010 | 9.888 | 9.953 | 9.872 | 9.940 | 498,131 | -0.08(-0.78%) |
Mar 12, 2010 | 10.06 | 10.06 | 9.988 | 10.02 | 1,030,203 | -0.20(-1.96%) |
Mar 11, 2010 | 10.23 | 10.23 | 10.10 | 10.22 | 939,256 | +0.02(+0.21%) |
Mar 10, 2010 | 10.15 | 10.22 | 10.13 | 10.20 | 505,145 | -0.08(-0.74%) |
Mar 09, 2010 | 10.13 | 10.30 | 10.13 | 10.27 | 2,548,113 | +0.16(+1.60%) |
Mar 08, 2010 | 9.780 | 10.11 | 9.943 | 10.11 | 3,746,052 | +0.33(+3.37%) |
Mar 05, 2010 | 9.732 | 9.856 | 9.594 | 9.780 | 1,307,418 | +0.18(+1.92%) |
Mar 04, 2010 | 9.637 | 9.637 | 9.553 | 9.597 | 1,265,457 | +0.01(+0.08%) |
Mar 03, 2010 | 9.770 | 9.770 | 9.542 | 9.588 | 1,369,784 | -0.27(-2.74%) |
Mar 02, 2010 | 9.824 | 9.915 | 9.813 | 9.859 | 833,421 | +0.20(+2.10%) |
Mar 01, 2010 | 9.572 | 9.688 | 9.567 | 9.656 | 596,690 | -0.06(-0.61%) |
Feb 26, 2010 | 9.634 | 9.724 | 9.591 | 9.715 | 388,758 | +0.08(+0.84%) |
Feb 25, 2010 | 9.645 | 9.645 | 9.467 | 9.634 | 586,277 | -0.21(-2.14%) |
Feb 24, 2010 | 9.807 | 9.864 | 9.699 | 9.845 | 302,910 | +0.09(+0.89%) |
Feb 23, 2010 | 9.870 | 9.921 | 9.732 | 9.759 | 563,463 | -0.15(-1.48%) |
Feb 22, 2010 | 9.934 | 9.953 | 9.878 | 9.905 | 464,020 | -0.08(-0.75%) |
Feb 19, 2010 | 9.975 | 10.02 | 9.948 | 9.980 | 357,836 | -0.11(-1.05%) |
Feb 18, 2010 | 10.07 | 10.15 | 9.988 | 10.09 | 707,476 | -0.05(-0.51%) |
Feb 17, 2010 | 10.22 | 10.25 | 10.10 | 10.14 | 593,387 | -0.09(-0.92%) |
Feb 16, 2010 | 10.31 | 10.31 | 10.18 | 10.23 | 816,500 | +0.18(+1.80%) |
Feb 12, 2010 | 10.12 | 10.05 | 10.05 | 10.05 | 431,333 | -0.14(-1.38%) |
Feb 11, 2010 | 10.08 | 10.20 | 9.975 | 10.19 | 418,774 | +0.15(+1.54%) |
Feb 10, 2010 | 10.03 | 10.08 | 9.894 | 10.04 | 848,606 | -0.08(-0.78%) |
Feb 09, 2010 | 10.00 | 10.16 | 9.961 | 10.12 | 734,207 | +0.05(+0.48%) |
Feb 08, 2010 | 10.16 | 10.16 | 10.02 | 10.07 | 518,725 | -0.11(-1.04%) |
Feb 05, 2010 | 10.39 | 10.39 | 9.956 | 10.17 | 851,207 | -0.25(-2.44%) |
Feb 04, 2010 | 10.67 | 10.68 | 10.41 | 10.43 | 677,175 | -0.33(-3.04%) |
Feb 03, 2010 | 10.63 | 10.89 | 10.63 | 10.75 | 236,700 | -0.09(-0.87%) |
Feb 02, 2010 | 10.79 | 10.87 | 10.72 | 10.85 | 389,066 | +0.02(+0.20%) |