Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.311 | 9.323 | 9.192 | 9.252 | 8,518,585 | -0.03(-0.32%) |
Apr 29, 2010 | 9.359 | 9.430 | 9.174 | 9.281 | 10,950,309 | -0.02(-0.26%) |
Apr 28, 2010 | 9.305 | 9.490 | 9.269 | 9.305 | 10,348,230 | +0.07(+0.74%) |
Apr 27, 2010 | 9.443 | 9.479 | 9.213 | 9.237 | 13,839,166 | -0.24(-2.49%) |
Apr 26, 2010 | 9.561 | 9.685 | 9.437 | 9.473 | 20,493,756 | +0.08(+0.88%) |
Apr 23, 2010 | 9.443 | 9.479 | 9.349 | 9.390 | 8,525,373 | -0.07(-0.75%) |
Apr 22, 2010 | 9.514 | 9.543 | 9.414 | 9.461 | 9,426,575 | -0.08(-0.87%) |
Apr 21, 2010 | 9.626 | 9.650 | 9.502 | 9.543 | 6,779,061 | -0.06(-0.61%) |
Apr 20, 2010 | 9.502 | 9.617 | 9.449 | 9.603 | 8,535,765 | +0.16(+1.69%) |
Apr 19, 2010 | 9.558 | 9.644 | 9.361 | 9.443 | 14,225,622 | -0.24(-2.44%) |
Apr 16, 2010 | 9.874 | 9.886 | 9.349 | 9.679 | 20,481,862 | -0.15(-1.50%) |
Apr 15, 2010 | 9.774 | 9.868 | 9.762 | 9.827 | 10,086,882 | +0.07(+0.73%) |
Apr 14, 2010 | 9.827 | 9.909 | 9.738 | 9.756 | 8,095,988 | -0.07(-0.72%) |
Apr 13, 2010 | 9.797 | 9.827 | 9.667 | 9.827 | 8,221,963 | +0.03(+0.30%) |
Apr 12, 2010 | 9.774 | 9.803 | 9.697 | 9.797 | 5,655,165 | +0.02(+0.24%) |
Apr 09, 2010 | 9.709 | 9.785 | 9.620 | 9.774 | 10,727,664 | +0.05(+0.55%) |
Apr 08, 2010 | 9.573 | 9.744 | 9.526 | 9.721 | 13,097,740 | +0.18(+1.86%) |
Apr 07, 2010 | 9.408 | 9.644 | 9.290 | 9.543 | 15,239,287 | +0.21(+2.28%) |
Apr 06, 2010 | 9.213 | 9.355 | 9.160 | 9.331 | 12,809,372 | +0.12(+1.28%) |
Apr 05, 2010 | 9.331 | 9.331 | 9.172 | 9.213 | 9,383,618 | -0.05(-0.57%) |
Apr 01, 2010 | 9.242 | 9.266 | 9.266 | 9.266 | 6,830,763 | +0.05(+0.51%) |
Mar 31, 2010 | 9.213 | 9.290 | 9.195 | 9.219 | 9,634,447 | -0.04(-0.45%) |
Mar 30, 2010 | 9.307 | 9.325 | 9.237 | 9.260 | 7,447,947 | -0.04(-0.38%) |
Mar 29, 2010 | 9.319 | 9.319 | 9.207 | 9.296 | 5,245,231 | +0.04(+0.45%) |
Mar 26, 2010 | 9.296 | 9.366 | 9.183 | 9.254 | 11,792,396 | +0.01(+0.06%) |
Mar 25, 2010 | 9.195 | 9.296 | 9.166 | 9.248 | 10,130,115 | +0.08(+0.84%) |
Mar 24, 2010 | 9.284 | 9.296 | 9.154 | 9.172 | 9,240,437 | -0.10(-1.08%) |
Mar 23, 2010 | 9.325 | 9.343 | 9.225 | 9.272 | 6,317,702 | -0.03(-0.32%) |
Mar 22, 2010 | 9.319 | 9.355 | 9.207 | 9.302 | 8,887,926 | -0.02(-0.19%) |
Mar 19, 2010 | 9.361 | 9.437 | 9.201 | 9.319 | 18,496,942 | +0.14(+1.54%) |
Mar 18, 2010 | 9.189 | 9.201 | 9.145 | 9.178 | 5,157,235 | -0.04(-0.38%) |
Mar 17, 2010 | 9.231 | 9.254 | 9.166 | 9.213 | 6,965,999 | +0.03(+0.32%) |
Mar 16, 2010 | 9.189 | 9.225 | 9.148 | 9.183 | 5,556,474 | +0.01(+0.13%) |
Mar 15, 2010 | 9.119 | 9.302 | 9.095 | 9.172 | 8,607,266 | -0.02(-0.26%) |
Mar 12, 2010 | 9.366 | 9.366 | 9.178 | 9.195 | 7,179,329 | -0.09(-0.95%) |
Mar 11, 2010 | 9.148 | 9.290 | 9.148 | 9.284 | 9,843,003 | +0.09(+0.96%) |
Mar 10, 2010 | 9.183 | 9.237 | 9.133 | 9.195 | 6,751,001 | -0.02(-0.18%) |
Mar 09, 2010 | 9.172 | 9.237 | 9.142 | 9.212 | 9,153,324 | -0.02(-0.21%) |
Mar 08, 2010 | 9.124 | 9.242 | 9.124 | 9.231 | 5,114,209 | +0.02(+0.26%) |
Mar 05, 2010 | 9.119 | 9.278 | 8.989 | 9.207 | 8,764,285 | +0.14(+1.56%) |
Mar 04, 2010 | 9.101 | 9.160 | 9.024 | 9.065 | 3,335,127 | -0.05(-0.52%) |
Mar 03, 2010 | 9.237 | 9.254 | 9.048 | 9.113 | 5,566,644 | -0.10(-1.09%) |
Mar 02, 2010 | 9.313 | 9.313 | 9.178 | 9.213 | 5,291,397 | -0.06(-0.64%) |
Mar 01, 2010 | 9.284 | 9.302 | 9.172 | 9.272 | 5,655,368 | -0.02(-0.25%) |
Feb 26, 2010 | 9.296 | 9.309 | 9.166 | 9.296 | 8,045,286 | +0.05(+0.57%) |
Feb 25, 2010 | 9.160 | 9.254 | 9.119 | 9.242 | 4,530,691 | -0.04(-0.45%) |
Feb 24, 2010 | 9.225 | 9.284 | 9.113 | 9.284 | 7,211,188 | +0.14(+1.48%) |
Feb 23, 2010 | 9.284 | 9.343 | 9.142 | 9.148 | 7,992,873 | -0.11(-1.15%) |
Feb 22, 2010 | 9.302 | 9.331 | 9.231 | 9.254 | 7,313,369 | -0.07(-0.76%) |
Feb 19, 2010 | 9.254 | 9.408 | 9.207 | 9.325 | 8,292,502 | +0.14(+1.48%) |
Feb 18, 2010 | 9.366 | 9.408 | 9.178 | 9.189 | 18,023,142 | -0.15(-1.64%) |
Feb 17, 2010 | 9.337 | 9.375 | 9.266 | 9.343 | 4,915,933 | +0.00(+0.00%) |
Feb 16, 2010 | 9.201 | 9.343 | 9.201 | 9.343 | 5,815,077 | +0.14(+1.54%) |
Feb 12, 2010 | 9.119 | 9.201 | 9.201 | 9.201 | 5,987,147 | +0.01(+0.06%) |
Feb 11, 2010 | 9.101 | 9.219 | 9.071 | 9.195 | 3,954,245 | +0.05(+0.52%) |
Feb 10, 2010 | 9.178 | 9.195 | 9.077 | 9.148 | 5,687,630 | -0.01(-0.06%) |
Feb 09, 2010 | 9.071 | 9.213 | 9.036 | 9.154 | 6,121,717 | +0.16(+1.77%) |
Feb 08, 2010 | 8.959 | 9.154 | 8.941 | 8.995 | 6,214,003 | -0.06(-0.72%) |
Feb 05, 2010 | 8.959 | 9.101 | 8.894 | 9.060 | 8,375,093 | +0.09(+1.05%) |
Feb 04, 2010 | 9.201 | 9.201 | 8.953 | 8.965 | 6,702,485 | -0.19(-2.06%) |
Feb 03, 2010 | 9.189 | 9.296 | 9.113 | 9.154 | 5,640,770 | -0.09(-0.96%) |
Feb 02, 2010 | 9.302 | 9.361 | 9.172 | 9.242 | 8,609,808 | -0.06(-0.63%) |