Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.786 | 8.786 | 8.628 | 8.766 | 3,456 | +0.00(+0.00%) |
Apr 29, 2010 | 8.944 | 8.944 | 8.628 | 8.766 | 3,878 | -0.19(-2.16%) |
Apr 28, 2010 | 8.944 | 9.385 | 8.944 | 8.959 | 1,817 | -0.02(-0.28%) |
Apr 27, 2010 | 8.915 | 9.390 | 8.905 | 8.984 | 10,250 | +0.08(+0.89%) |
Apr 26, 2010 | 8.994 | 9.004 | 8.905 | 8.905 | 3,966 | -0.08(-0.88%) |
Apr 23, 2010 | 7.658 | 9.058 | 7.638 | 8.984 | 40,692 | -0.13(-1.41%) |
Apr 22, 2010 | 9.113 | 9.310 | 9.113 | 9.113 | 1,886 | -0.19(-2.02%) |
Apr 21, 2010 | 9.429 | 9.429 | 9.271 | 9.301 | 4,305 | -0.17(-1.82%) |
Apr 20, 2010 | 9.409 | 9.647 | 9.409 | 9.473 | 8,972 | -0.42(-4.26%) |
Apr 19, 2010 | 8.944 | 10.13 | 8.944 | 9.894 | 8,488 | +0.01(+0.10%) |
Apr 16, 2010 | 10.14 | 10.14 | 9.597 | 9.884 | 9,731 | +0.52(+5.60%) |
Apr 15, 2010 | 9.340 | 10.08 | 9.340 | 9.360 | 1,917 | -0.01(-0.11%) |
Apr 14, 2010 | 9.528 | 9.528 | 9.031 | 9.370 | 2,057 | -0.14(-1.46%) |
Apr 13, 2010 | 10.14 | 10.14 | 9.439 | 9.508 | 1,414 | -0.25(-2.54%) |
Apr 12, 2010 | 9.439 | 10.37 | 8.570 | 9.756 | 27,409 | +1.13(+13.07%) |
Apr 09, 2010 | 8.450 | 8.905 | 8.450 | 8.628 | 16,720 | +0.14(+1.63%) |
Apr 08, 2010 | 8.657 | 8.657 | 8.430 | 8.489 | 10,521 | +0.06(+0.70%) |
Apr 07, 2010 | 8.410 | 8.430 | 8.410 | 8.430 | 267 | -0.21(-2.41%) |
Apr 06, 2010 | 8.410 | 8.657 | 8.410 | 8.638 | 636 | +0.03(+0.34%) |
Apr 05, 2010 | 8.331 | 8.608 | 8.331 | 8.608 | 9,500 | +0.20(+2.35%) |
Apr 01, 2010 | 8.410 | 8.410 | 8.410 | 8.410 | 606 | +0.00(+0.00%) |
Mar 31, 2010 | 8.410 | 8.410 | 8.410 | 8.410 | 1,212 | +0.00(+0.00%) |
Mar 30, 2010 | 8.331 | 8.410 | 8.272 | 8.410 | 707 | -0.10(-1.16%) |
Mar 29, 2010 | 8.499 | 8.539 | 8.479 | 8.509 | 4,345 | +0.02(+0.23%) |
Mar 26, 2010 | 8.489 | 8.499 | 8.479 | 8.489 | 1,414 | +0.08(+0.94%) |
Mar 25, 2010 | 8.361 | 8.410 | 8.361 | 8.410 | 3,369 | -0.04(-0.47%) |
Mar 24, 2010 | 8.410 | 8.499 | 8.410 | 8.450 | 1,111 | -0.04(-0.47%) |
Mar 23, 2010 | 8.351 | 8.489 | 8.351 | 8.489 | 2,112 | +0.25(+3.00%) |
Mar 22, 2010 | 8.202 | 8.440 | 8.202 | 8.242 | 1,435 | -0.07(-0.83%) |
Mar 19, 2010 | 8.361 | 8.361 | 8.262 | 8.311 | 4,489 | +0.20(+2.50%) |
Mar 18, 2010 | 8.361 | 8.529 | 8.074 | 8.108 | 15,892 | -0.50(-5.80%) |
Mar 17, 2010 | 8.766 | 8.766 | 8.562 | 8.608 | 4,244 | +0.01(+0.12%) |
Mar 16, 2010 | 8.746 | 8.746 | 8.598 | 8.598 | 808 | +0.12(+1.40%) |
Mar 15, 2010 | 8.578 | 8.771 | 8.361 | 8.479 | 2,329 | -0.10(-1.15%) |
Mar 12, 2010 | 8.633 | 8.905 | 8.549 | 8.578 | 6,462 | -0.25(-2.80%) |
Mar 11, 2010 | 8.895 | 8.905 | 8.756 | 8.826 | 1,231 | -0.05(-0.56%) |
Mar 10, 2010 | 8.583 | 8.895 | 8.657 | 8.875 | 24,559 | +0.45(+5.28%) |
Mar 09, 2010 | 8.855 | 8.855 | 8.430 | 8.430 | 540 | -0.34(-3.84%) |
Mar 08, 2010 | 8.766 | 8.824 | 8.300 | 8.766 | 1,298 | -0.07(-0.78%) |
Mar 05, 2010 | 8.400 | 8.836 | 8.400 | 8.836 | 337 | +0.12(+1.36%) |
Mar 04, 2010 | 8.771 | 8.771 | 8.717 | 8.717 | 687 | +0.22(+2.56%) |
Mar 03, 2010 | 8.420 | 8.884 | 8.420 | 8.499 | 2,279 | -0.14(-1.60%) |
Mar 02, 2010 | 8.267 | 8.994 | 8.267 | 8.638 | 48,219 | +0.29(+3.44%) |
Mar 01, 2010 | 8.014 | 8.410 | 8.014 | 8.351 | 9,827 | -0.06(-0.71%) |
Feb 26, 2010 | 8.400 | 8.410 | 8.400 | 8.410 | 1,198 | +0.10(+1.25%) |
Feb 25, 2010 | 8.331 | 8.362 | 8.242 | 8.306 | 2,476 | -0.05(-0.65%) |
Feb 24, 2010 | 8.301 | 8.410 | 8.212 | 8.361 | 7,925 | +0.20(+2.42%) |
Feb 23, 2010 | 8.311 | 8.351 | 7.965 | 8.163 | 2,988 | +0.20(+2.48%) |
Feb 22, 2010 | 8.113 | 8.163 | 7.866 | 7.965 | 32,212 | -0.13(-1.59%) |
Feb 19, 2010 | 8.212 | 8.217 | 7.915 | 8.093 | 18,434 | -0.05(-0.61%) |
Feb 18, 2010 | 8.252 | 8.341 | 8.113 | 8.143 | 7,074 | -0.12(-1.44%) |
Feb 17, 2010 | 8.291 | 8.331 | 8.242 | 8.262 | 1,819 | +0.05(+0.60%) |
Feb 16, 2010 | 8.311 | 8.361 | 8.153 | 8.212 | 15,858 | -0.10(-1.19%) |
Feb 12, 2010 | 7.866 | 8.311 | 8.311 | 8.311 | 24,256 | +0.48(+6.19%) |
Feb 11, 2010 | 7.757 | 7.945 | 7.569 | 7.826 | 7,517 | +0.22(+2.86%) |
Feb 10, 2010 | 8.034 | 8.212 | 7.609 | 7.609 | 9,859 | -0.37(-4.59%) |
Feb 09, 2010 | 8.212 | 8.301 | 7.975 | 7.975 | 695 | -0.14(-1.71%) |
Feb 08, 2010 | 7.915 | 8.291 | 7.915 | 8.113 | 2,161 | -0.15(-1.87%) |
Feb 05, 2010 | 8.044 | 8.268 | 7.866 | 8.268 | 1,670 | +0.23(+2.91%) |
Feb 04, 2010 | 8.034 | 8.311 | 8.034 | 8.034 | 758 | -0.31(-3.69%) |
Feb 03, 2010 | 8.331 | 8.342 | 8.044 | 8.342 | 4,851 | +0.04(+0.49%) |
Feb 02, 2010 | 8.361 | 8.361 | 8.064 | 8.301 | 8,132 | -0.06(-0.71%) |