Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.428 | 9.483 | 9.246 | 9.333 | 14,637,955 | -0.06(-0.67%) |
Apr 29, 2010 | 9.431 | 9.526 | 9.356 | 9.396 | 10,094,812 | +0.04(+0.38%) |
Apr 28, 2010 | 9.277 | 9.396 | 9.234 | 9.360 | 13,252,355 | +0.06(+0.64%) |
Apr 27, 2010 | 9.605 | 9.633 | 9.281 | 9.301 | 13,747,371 | -0.37(-3.80%) |
Apr 26, 2010 | 9.748 | 9.748 | 9.617 | 9.669 | 9,752,825 | -0.02(-0.16%) |
Apr 23, 2010 | 9.380 | 9.696 | 9.372 | 9.684 | 11,653,043 | +0.30(+3.20%) |
Apr 22, 2010 | 9.254 | 9.416 | 9.167 | 9.384 | 15,018,988 | +0.02(+0.25%) |
Apr 21, 2010 | 9.511 | 9.511 | 9.297 | 9.360 | 64,052 | -0.09(-1.00%) |
Apr 20, 2010 | 9.439 | 9.501 | 9.408 | 9.455 | 9,667,449 | +0.10(+1.10%) |
Apr 19, 2010 | 9.218 | 9.352 | 9.159 | 9.352 | 9,591,144 | +0.04(+0.38%) |
Apr 16, 2010 | 9.530 | 9.578 | 9.226 | 9.317 | 18,619,986 | -0.26(-2.72%) |
Apr 15, 2010 | 9.522 | 9.625 | 9.491 | 9.578 | 9,503,726 | +0.01(+0.12%) |
Apr 14, 2010 | 9.495 | 9.578 | 9.408 | 9.566 | 9,240,470 | +0.09(+0.92%) |
Apr 13, 2010 | 9.530 | 9.554 | 9.388 | 9.479 | 7,667,768 | -0.09(-0.99%) |
Apr 12, 2010 | 9.558 | 9.684 | 9.499 | 9.574 | 9,501,661 | +0.04(+0.41%) |
Apr 09, 2010 | 9.499 | 9.578 | 9.480 | 9.534 | 9,436,144 | +0.08(+0.79%) |
Apr 08, 2010 | 9.337 | 9.491 | 9.254 | 9.459 | 8,776,029 | +0.08(+0.84%) |
Apr 07, 2010 | 9.499 | 9.514 | 9.341 | 9.380 | 9,689,450 | -0.14(-1.45%) |
Apr 06, 2010 | 9.487 | 9.601 | 9.428 | 9.518 | 11,496,244 | +0.06(+0.58%) |
Apr 05, 2010 | 9.265 | 9.471 | 9.265 | 9.463 | 10,159,057 | +0.22(+2.40%) |
Apr 01, 2010 | 9.194 | 9.242 | 9.242 | 9.242 | 14,148,806 | +0.11(+1.21%) |
Mar 31, 2010 | 9.115 | 9.214 | 9.084 | 9.131 | 13,475,893 | -0.01(-0.13%) |
Mar 30, 2010 | 9.155 | 9.155 | 9.040 | 9.143 | 11,640,032 | +0.06(+0.65%) |
Mar 29, 2010 | 9.020 | 9.151 | 9.009 | 9.084 | 19,043,530 | +0.09(+1.01%) |
Mar 26, 2010 | 8.993 | 9.060 | 8.941 | 8.993 | 22,528,022 | +0.02(+0.22%) |
Mar 25, 2010 | 9.092 | 9.151 | 8.961 | 8.973 | 21,706,980 | -0.07(-0.74%) |
Mar 24, 2010 | 8.961 | 9.080 | 8.922 | 9.040 | 12,540,890 | +0.02(+0.18%) |
Mar 23, 2010 | 8.870 | 9.044 | 8.846 | 9.024 | 13,285,971 | +0.13(+1.42%) |
Mar 22, 2010 | 8.803 | 8.945 | 8.696 | 8.898 | 13,334,799 | -0.01(-0.09%) |
Mar 19, 2010 | 9.048 | 9.052 | 8.783 | 8.906 | 14,053,386 | -0.11(-1.27%) |
Mar 18, 2010 | 9.155 | 9.155 | 8.922 | 9.020 | 15,007,264 | -0.11(-1.21%) |
Mar 17, 2010 | 9.123 | 9.226 | 9.076 | 9.131 | 16,074,092 | -0.00(-0.04%) |
Mar 16, 2010 | 9.028 | 9.151 | 8.949 | 9.135 | 12,205,908 | +0.16(+1.81%) |
Mar 15, 2010 | 8.894 | 8.973 | 8.871 | 8.973 | 12,161,677 | -0.07(-0.79%) |
Mar 12, 2010 | 9.060 | 9.111 | 8.965 | 9.044 | 11,222,499 | +0.03(+0.31%) |
Mar 11, 2010 | 8.929 | 9.040 | 8.862 | 9.016 | 9,876,017 | +0.04(+0.40%) |
Mar 10, 2010 | 8.981 | 9.076 | 8.933 | 8.981 | 20,522,212 | +0.01(+0.13%) |
Mar 09, 2010 | 8.934 | 9.010 | 8.898 | 8.969 | 13,326,037 | -0.02(-0.26%) |
Mar 08, 2010 | 9.095 | 9.126 | 8.941 | 8.993 | 12,932,412 | -0.11(-1.17%) |
Mar 05, 2010 | 8.969 | 9.107 | 8.938 | 9.099 | 15,885,261 | +0.23(+2.57%) |
Mar 04, 2010 | 8.886 | 8.989 | 8.764 | 8.871 | 13,815,056 | -0.02(-0.18%) |
Mar 03, 2010 | 8.768 | 8.934 | 8.761 | 8.886 | 13,793,807 | +0.12(+1.39%) |
Mar 02, 2010 | 8.694 | 8.827 | 8.690 | 8.764 | 16,957,002 | +0.09(+1.00%) |
Mar 01, 2010 | 8.509 | 8.678 | 8.501 | 8.678 | 16,987,064 | +0.20(+2.41%) |
Feb 26, 2010 | 8.576 | 8.599 | 8.418 | 8.473 | 17,928,822 | -0.07(-0.87%) |
Feb 25, 2010 | 8.363 | 8.564 | 8.281 | 8.548 | 12,515,636 | +0.05(+0.60%) |
Feb 24, 2010 | 8.363 | 8.505 | 8.328 | 8.497 | 18,952,040 | +0.13(+1.60%) |
Feb 23, 2010 | 8.454 | 8.509 | 8.277 | 8.363 | 17,037,936 | -0.13(-1.48%) |
Feb 22, 2010 | 8.776 | 8.839 | 8.446 | 8.489 | 20,758,468 | -0.26(-2.97%) |
Feb 19, 2010 | 8.682 | 8.757 | 8.611 | 8.749 | 17,126,604 | +0.03(+0.36%) |
Feb 18, 2010 | 8.701 | 8.835 | 8.509 | 8.717 | 22,651,394 | -0.09(-1.03%) |
Feb 17, 2010 | 8.808 | 8.855 | 8.725 | 8.808 | 13,868,191 | +0.01(+0.09%) |
Feb 16, 2010 | 8.670 | 8.800 | 8.670 | 8.800 | 17,655,442 | +0.29(+3.37%) |
Feb 12, 2010 | 8.410 | 8.513 | 8.513 | 8.513 | 20,525,604 | -0.02(-0.23%) |
Feb 11, 2010 | 8.292 | 8.548 | 8.233 | 8.532 | 18,363,936 | +0.21(+2.55%) |
Feb 10, 2010 | 8.285 | 8.379 | 8.147 | 8.320 | 23,001,968 | +0.04(+0.43%) |
Feb 09, 2010 | 8.178 | 8.418 | 8.159 | 8.285 | 26,952,496 | +0.22(+2.73%) |
Feb 08, 2010 | 7.997 | 8.167 | 7.966 | 8.064 | 24,639,780 | +0.09(+1.18%) |
Feb 05, 2010 | 7.974 | 8.088 | 7.675 | 7.970 | 36,464,688 | -0.08(-1.03%) |
Feb 04, 2010 | 8.450 | 8.450 | 8.045 | 8.052 | 24,683,712 | -0.47(-5.49%) |
Feb 03, 2010 | 8.591 | 8.658 | 8.493 | 8.521 | 11,809,611 | -0.12(-1.37%) |
Feb 02, 2010 | 8.513 | 8.690 | 8.387 | 8.639 | 25,155,572 | +0.23(+2.74%) |