Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.151 | 9.215 | 8.822 | 8.822 | 35,001 | -0.36(-3.90%) |
Apr 29, 2010 | 9.067 | 9.257 | 8.892 | 9.179 | 29,405 | +0.16(+1.79%) |
Apr 28, 2010 | 9.053 | 9.194 | 8.976 | 9.018 | 19,581 | +0.04(+0.39%) |
Apr 27, 2010 | 9.025 | 9.039 | 8.815 | 8.983 | 47,736 | -0.05(-0.54%) |
Apr 26, 2010 | 9.215 | 9.250 | 8.983 | 9.032 | 30,573 | -0.22(-2.35%) |
Apr 23, 2010 | 9.081 | 9.271 | 8.956 | 9.250 | 32,927 | +0.13(+1.46%) |
Apr 22, 2010 | 8.801 | 9.116 | 8.801 | 9.116 | 35,568 | +0.22(+2.52%) |
Apr 21, 2010 | 8.906 | 8.941 | 8.780 | 8.892 | 44,903 | -0.04(-0.47%) |
Apr 20, 2010 | 8.948 | 8.976 | 8.689 | 8.934 | 14,739 | -0.03(-0.31%) |
Apr 19, 2010 | 8.871 | 9.011 | 8.836 | 8.962 | 17,073 | +0.04(+0.39%) |
Apr 16, 2010 | 9.067 | 9.067 | 8.724 | 8.927 | 51,008 | -0.15(-1.70%) |
Apr 15, 2010 | 9.053 | 9.109 | 8.871 | 9.081 | 56,558 | -0.03(-0.31%) |
Apr 14, 2010 | 8.689 | 9.123 | 8.654 | 9.109 | 53,083 | +0.43(+5.01%) |
Apr 13, 2010 | 8.773 | 8.773 | 8.492 | 8.675 | 39,694 | -0.10(-1.12%) |
Apr 12, 2010 | 8.955 | 8.969 | 8.752 | 8.773 | 66,963 | -0.20(-2.27%) |
Apr 09, 2010 | 9.060 | 9.151 | 8.948 | 8.976 | 33,669 | -0.11(-1.23%) |
Apr 08, 2010 | 9.201 | 9.201 | 9.074 | 9.088 | 21,236 | -0.17(-1.82%) |
Apr 07, 2010 | 9.278 | 9.411 | 9.208 | 9.257 | 46,540 | -0.13(-1.35%) |
Apr 06, 2010 | 9.046 | 9.481 | 9.046 | 9.383 | 44,913 | +0.26(+2.84%) |
Apr 05, 2010 | 9.011 | 9.187 | 8.871 | 9.123 | 80,312 | +0.15(+1.72%) |
Apr 01, 2010 | 8.843 | 8.969 | 8.969 | 8.969 | 43,920 | +0.18(+1.99%) |
Mar 31, 2010 | 8.906 | 9.116 | 8.780 | 8.794 | 101,484 | -0.18(-2.03%) |
Mar 30, 2010 | 8.843 | 8.990 | 8.843 | 8.976 | 43,068 | +0.09(+1.03%) |
Mar 29, 2010 | 9.067 | 9.067 | 8.710 | 8.885 | 68,007 | -0.19(-2.09%) |
Mar 26, 2010 | 9.109 | 9.116 | 9.046 | 9.074 | 35,196 | -0.03(-0.31%) |
Mar 25, 2010 | 9.130 | 9.151 | 9.039 | 9.102 | 66,480 | +0.04(+0.39%) |
Mar 24, 2010 | 9.053 | 9.172 | 9.039 | 9.067 | 63,360 | -0.04(-0.46%) |
Mar 23, 2010 | 9.046 | 9.130 | 9.018 | 9.109 | 59,373 | +0.04(+0.46%) |
Mar 22, 2010 | 9.032 | 9.085 | 9.011 | 9.067 | 63,879 | +0.02(+0.23%) |
Mar 19, 2010 | 9.018 | 9.081 | 8.969 | 9.046 | 86,632 | +0.06(+0.62%) |
Mar 18, 2010 | 8.983 | 9.032 | 8.976 | 8.990 | 33,469 | -0.04(-0.46%) |
Mar 17, 2010 | 9.074 | 9.074 | 8.997 | 9.032 | 42,270 | -0.01(-0.15%) |
Mar 16, 2010 | 9.025 | 9.074 | 8.983 | 9.046 | 56,190 | +0.01(+0.08%) |
Mar 15, 2010 | 9.032 | 9.046 | 8.955 | 9.039 | 30,961 | +0.03(+0.31%) |
Mar 12, 2010 | 9.067 | 9.067 | 8.983 | 9.011 | 56,462 | -0.06(-0.62%) |
Mar 11, 2010 | 8.997 | 9.081 | 8.997 | 9.067 | 38,093 | -0.01(-0.08%) |
Mar 10, 2010 | 9.032 | 9.081 | 8.907 | 9.074 | 65,830 | +0.00(+0.00%) |
Mar 09, 2010 | 9.067 | 9.081 | 9.046 | 9.074 | 80,183 | +0.01(+0.15%) |
Mar 08, 2010 | 9.151 | 9.172 | 9.032 | 9.060 | 81,372 | -0.17(-1.82%) |
Mar 05, 2010 | 8.990 | 9.242 | 8.907 | 9.228 | 52,734 | +0.26(+2.88%) |
Mar 04, 2010 | 8.809 | 8.969 | 8.536 | 8.969 | 36,773 | +0.20(+2.31%) |
Mar 03, 2010 | 8.501 | 8.837 | 8.501 | 8.767 | 58,407 | +0.25(+2.95%) |
Mar 02, 2010 | 8.383 | 8.515 | 8.257 | 8.515 | 40,525 | +0.15(+1.84%) |
Mar 01, 2010 | 8.173 | 8.362 | 8.159 | 8.362 | 58,730 | +0.19(+2.31%) |
Feb 26, 2010 | 8.180 | 8.187 | 7.909 | 8.173 | 112,744 | -0.03(-0.34%) |
Feb 25, 2010 | 8.096 | 8.243 | 8.068 | 8.201 | 52,608 | +0.01(+0.17%) |
Feb 24, 2010 | 8.138 | 8.222 | 8.075 | 8.187 | 50,646 | +0.06(+0.77%) |
Feb 23, 2010 | 8.145 | 8.278 | 8.117 | 8.124 | 35,194 | -0.06(-0.68%) |
Feb 22, 2010 | 8.187 | 8.201 | 8.110 | 8.180 | 28,908 | +0.06(+0.77%) |
Feb 19, 2010 | 8.187 | 8.201 | 8.096 | 8.117 | 71,648 | -0.06(-0.77%) |
Feb 18, 2010 | 8.187 | 8.341 | 8.110 | 8.180 | 132,906 | -0.01(-0.17%) |
Feb 17, 2010 | 8.187 | 8.208 | 8.131 | 8.194 | 67,406 | +0.03(+0.34%) |
Feb 16, 2010 | 8.201 | 8.201 | 8.019 | 8.166 | 141,487 | +0.01(+0.09%) |
Feb 12, 2010 | 8.124 | 8.159 | 8.159 | 8.159 | 181,088 | -0.03(-0.43%) |
Feb 11, 2010 | 8.110 | 8.243 | 7.977 | 8.194 | 80,923 | +0.06(+0.77%) |
Feb 10, 2010 | 8.334 | 8.348 | 8.103 | 8.131 | 91,822 | -0.25(-3.00%) |
Feb 09, 2010 | 8.369 | 8.418 | 8.229 | 8.383 | 20,392 | +0.08(+1.01%) |
Feb 08, 2010 | 8.327 | 8.452 | 8.285 | 8.299 | 23,641 | -0.17(-1.98%) |
Feb 05, 2010 | 8.271 | 8.466 | 8.250 | 8.466 | 33,798 | +0.19(+2.28%) |
Feb 04, 2010 | 8.285 | 8.376 | 8.173 | 8.278 | 43,512 | -0.04(-0.50%) |
Feb 03, 2010 | 8.313 | 8.362 | 8.313 | 8.320 | 26,043 | +0.00(+0.00%) |
Feb 02, 2010 | 8.334 | 8.348 | 8.299 | 8.320 | 50,102 | -0.03(-0.42%) |