Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.970 | 9.980 | 9.130 | 9.140 | 238,539 | -0.83(-8.32%) |
Apr 29, 2010 | 9.480 | 10.00 | 9.310 | 9.970 | 174,259 | +0.57(+6.06%) |
Apr 28, 2010 | 9.520 | 9.570 | 9.200 | 9.400 | 167,349 | +0.02(+0.21%) |
Apr 27, 2010 | 9.530 | 9.650 | 9.360 | 9.380 | 166,289 | -0.18(-1.88%) |
Apr 26, 2010 | 9.490 | 9.780 | 9.490 | 9.560 | 139,796 | +0.07(+0.74%) |
Apr 23, 2010 | 9.150 | 9.520 | 9.070 | 9.490 | 285,257 | +0.37(+4.06%) |
Apr 22, 2010 | 9.540 | 9.540 | 9.090 | 9.120 | 337,292 | -0.50(-5.20%) |
Apr 21, 2010 | 9.690 | 9.900 | 9.540 | 9.620 | 153,969 | -0.07(-0.72%) |
Apr 20, 2010 | 9.340 | 9.710 | 9.320 | 9.690 | 141,556 | +0.42(+4.53%) |
Apr 19, 2010 | 9.540 | 9.540 | 9.010 | 9.270 | 253,741 | -0.21(-2.22%) |
Apr 16, 2010 | 9.510 | 9.630 | 9.450 | 9.480 | 226,593 | -0.04(-0.42%) |
Apr 15, 2010 | 9.240 | 9.660 | 9.240 | 9.520 | 320,679 | +0.30(+3.25%) |
Apr 14, 2010 | 8.800 | 9.270 | 8.760 | 9.220 | 168,694 | +0.47(+5.37%) |
Apr 13, 2010 | 8.760 | 8.800 | 8.650 | 8.750 | 172,341 | -0.06(-0.68%) |
Apr 12, 2010 | 8.830 | 8.900 | 8.755 | 8.810 | 195,939 | -0.02(-0.23%) |
Apr 09, 2010 | 8.850 | 8.950 | 8.810 | 8.830 | 170,010 | -0.07(-0.79%) |
Apr 08, 2010 | 9.000 | 9.010 | 8.750 | 8.900 | 153,835 | -0.11(-1.22%) |
Apr 07, 2010 | 9.090 | 9.140 | 8.980 | 9.010 | 272,753 | -0.10(-1.10%) |
Apr 06, 2010 | 9.130 | 9.240 | 9.080 | 9.110 | 264,889 | +0.05(+0.55%) |
Apr 05, 2010 | 8.820 | 9.230 | 8.770 | 9.060 | 181,994 | +0.25(+2.84%) |
Apr 01, 2010 | 8.870 | 8.810 | 8.810 | 8.810 | 297,700 | +0.01(+0.11%) |
Mar 31, 2010 | 9.360 | 9.370 | 8.780 | 8.800 | 372,680 | -0.57(-6.08%) |
Mar 30, 2010 | 9.060 | 9.460 | 8.980 | 9.370 | 235,827 | +0.31(+3.42%) |
Mar 29, 2010 | 8.970 | 9.150 | 8.820 | 9.060 | 224,699 | +0.09(+1.00%) |
Mar 26, 2010 | 9.200 | 9.260 | 8.960 | 8.970 | 234,146 | -0.22(-2.39%) |
Mar 25, 2010 | 9.110 | 9.400 | 8.890 | 9.190 | 191,498 | +0.10(+1.10%) |
Mar 24, 2010 | 9.540 | 9.540 | 9.070 | 9.090 | 168,142 | -0.48(-5.02%) |
Mar 23, 2010 | 9.570 | 9.610 | 9.360 | 9.570 | 184,974 | -0.04(-0.42%) |
Mar 22, 2010 | 9.240 | 9.710 | 9.140 | 9.610 | 229,514 | +0.34(+3.67%) |
Mar 19, 2010 | 9.280 | 9.290 | 8.950 | 9.270 | 369,618 | +0.05(+0.54%) |
Mar 18, 2010 | 8.990 | 9.280 | 8.990 | 9.220 | 166,860 | +0.23(+2.56%) |
Mar 17, 2010 | 8.800 | 9.000 | 8.710 | 8.990 | 157,237 | +0.20(+2.28%) |
Mar 16, 2010 | 8.880 | 8.890 | 8.690 | 8.790 | 130,101 | -0.09(-1.01%) |
Mar 15, 2010 | 8.660 | 8.920 | 8.630 | 8.880 | 276,483 | +0.20(+2.30%) |
Mar 12, 2010 | 8.530 | 8.700 | 8.410 | 8.680 | 202,993 | +0.16(+1.88%) |
Mar 11, 2010 | 8.390 | 8.530 | 8.330 | 8.520 | 166,886 | +0.05(+0.59%) |
Mar 10, 2010 | 8.270 | 8.490 | 8.270 | 8.470 | 189,100 | +0.22(+2.67%) |
Mar 09, 2010 | 8.250 | 8.330 | 8.120 | 8.250 | 385,061 | -0.04(-0.48%) |
Mar 08, 2010 | 8.880 | 8.880 | 8.240 | 8.290 | 512,599 | -0.62(-6.96%) |
Mar 05, 2010 | 8.000 | 9.400 | 6.000 | 8.910 | 737,241 | -0.18(-1.98%) |
Mar 04, 2010 | 9.128 | 9.160 | 9.020 | 9.090 | 124,892 | +0.01(+0.11%) |
Mar 03, 2010 | 9.130 | 9.260 | 8.900 | 9.080 | 245,690 | -0.01(-0.11%) |
Mar 02, 2010 | 9.400 | 9.400 | 8.990 | 9.090 | 363,614 | -0.32(-3.40%) |
Mar 01, 2010 | 9.240 | 9.540 | 9.230 | 9.410 | 225,270 | +0.19(+2.06%) |
Feb 26, 2010 | 9.220 | 9.430 | 9.130 | 9.220 | 122,419 | -0.02(-0.22%) |
Feb 25, 2010 | 9.470 | 9.600 | 9.130 | 9.240 | 143,496 | -0.38(-3.95%) |
Feb 24, 2010 | 9.510 | 9.720 | 9.500 | 9.620 | 154,232 | +0.11(+1.16%) |
Feb 23, 2010 | 9.660 | 9.660 | 9.250 | 9.510 | 354,014 | -0.16(-1.65%) |
Feb 22, 2010 | 9.740 | 9.740 | 9.610 | 9.670 | 98,080 | -0.03(-0.31%) |
Feb 19, 2010 | 9.490 | 9.760 | 9.380 | 9.700 | 360,529 | +0.20(+2.11%) |
Feb 18, 2010 | 9.210 | 9.500 | 9.210 | 9.500 | 227,789 | +0.31(+3.37%) |
Feb 17, 2010 | 9.190 | 9.330 | 9.110 | 9.190 | 152,925 | +0.06(+0.66%) |
Feb 16, 2010 | 9.050 | 9.140 | 8.885 | 9.130 | 77,198 | +0.18(+2.01%) |
Feb 12, 2010 | 8.750 | 8.950 | 8.950 | 8.950 | 176,200 | +0.15(+1.70%) |
Feb 11, 2010 | 8.590 | 8.810 | 8.350 | 8.800 | 114,708 | +0.22(+2.56%) |
Feb 10, 2010 | 8.510 | 8.660 | 8.368 | 8.580 | 98,135 | +0.06(+0.70%) |
Feb 09, 2010 | 8.430 | 8.580 | 8.330 | 8.520 | 152,372 | +0.21(+2.53%) |
Feb 08, 2010 | 8.400 | 8.580 | 8.270 | 8.310 | 168,176 | -0.19(-2.24%) |
Feb 05, 2010 | 8.370 | 8.510 | 8.280 | 8.500 | 250,746 | +0.12(+1.43%) |
Feb 04, 2010 | 8.630 | 8.660 | 8.310 | 8.380 | 163,128 | -0.31(-3.57%) |
Feb 03, 2010 | 8.800 | 8.920 | 8.690 | 8.690 | 179,337 | -0.17(-1.92%) |
Feb 02, 2010 | 8.820 | 8.930 | 8.600 | 8.860 | 282,417 | +0.03(+0.34%) |