Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.201 | 9.240 | 9.003 | 9.102 | 201,145 | -0.02(-0.25%) |
Apr 29, 2010 | 9.316 | 9.316 | 8.927 | 9.125 | 100,780 | +0.00(+0.00%) |
Apr 28, 2010 | 9.118 | 9.285 | 9.118 | 9.125 | 120,922 | +0.02(+0.17%) |
Apr 27, 2010 | 9.499 | 9.537 | 9.079 | 9.110 | 116,406 | -0.37(-3.86%) |
Apr 26, 2010 | 9.331 | 9.621 | 9.262 | 9.476 | 125,336 | +0.23(+2.47%) |
Apr 23, 2010 | 9.133 | 9.386 | 8.942 | 9.247 | 135,735 | +0.19(+2.10%) |
Apr 22, 2010 | 8.569 | 9.072 | 8.561 | 9.057 | 113,773 | +0.48(+5.60%) |
Apr 21, 2010 | 8.592 | 8.622 | 8.409 | 8.576 | 150,796 | +0.09(+1.08%) |
Apr 20, 2010 | 8.637 | 8.637 | 8.416 | 8.485 | 104,539 | -0.02(-0.18%) |
Apr 19, 2010 | 8.790 | 8.790 | 8.386 | 8.500 | 109,224 | -0.29(-3.30%) |
Apr 16, 2010 | 8.919 | 9.064 | 8.706 | 8.790 | 76,878 | -0.13(-1.45%) |
Apr 15, 2010 | 9.095 | 9.171 | 8.767 | 8.919 | 175,581 | -0.33(-3.54%) |
Apr 14, 2010 | 9.316 | 9.407 | 9.148 | 9.247 | 85,958 | -0.18(-1.94%) |
Apr 13, 2010 | 9.461 | 9.644 | 9.265 | 9.430 | 70,555 | -0.15(-1.59%) |
Apr 12, 2010 | 9.537 | 9.849 | 9.400 | 9.583 | 120,541 | -0.02(-0.24%) |
Apr 09, 2010 | 9.392 | 9.644 | 9.240 | 9.605 | 74,503 | +0.24(+2.52%) |
Apr 08, 2010 | 9.644 | 9.666 | 9.278 | 9.369 | 103,342 | -0.34(-3.53%) |
Apr 07, 2010 | 9.712 | 9.804 | 9.621 | 9.712 | 86,746 | +0.04(+0.39%) |
Apr 06, 2010 | 9.560 | 9.720 | 9.522 | 9.674 | 150,726 | +0.34(+3.59%) |
Apr 05, 2010 | 8.843 | 9.529 | 8.843 | 9.339 | 198,666 | +0.43(+4.79%) |
Apr 01, 2010 | 9.049 | 8.912 | 8.912 | 8.912 | 189,811 | -0.23(-2.50%) |
Mar 31, 2010 | 9.201 | 9.308 | 8.996 | 9.140 | 102,417 | -0.03(-0.33%) |
Mar 30, 2010 | 8.919 | 9.217 | 8.919 | 9.171 | 289,867 | +0.11(+1.26%) |
Mar 29, 2010 | 8.896 | 9.079 | 8.858 | 9.057 | 217,948 | +0.14(+1.54%) |
Mar 26, 2010 | 9.011 | 9.011 | 8.782 | 8.919 | 108,375 | -0.01(-0.09%) |
Mar 25, 2010 | 9.064 | 9.064 | 8.820 | 8.927 | 115,707 | +0.01(+0.09%) |
Mar 24, 2010 | 8.706 | 8.919 | 8.668 | 8.919 | 114,589 | +0.02(+0.26%) |
Mar 23, 2010 | 8.561 | 8.942 | 8.561 | 8.896 | 78,702 | +0.14(+1.66%) |
Mar 22, 2010 | 8.774 | 8.820 | 8.614 | 8.752 | 158,698 | -0.14(-1.54%) |
Mar 19, 2010 | 8.957 | 9.003 | 8.721 | 8.889 | 207,668 | -0.06(-0.68%) |
Mar 18, 2010 | 8.874 | 8.957 | 8.805 | 8.950 | 124,305 | +0.01(+0.09%) |
Mar 17, 2010 | 9.224 | 9.293 | 8.919 | 8.942 | 136,834 | -0.19(-2.09%) |
Mar 16, 2010 | 8.942 | 9.148 | 8.767 | 9.133 | 296,391 | +0.17(+1.87%) |
Mar 15, 2010 | 9.011 | 9.037 | 8.927 | 8.965 | 254,168 | -0.18(-2.00%) |
Mar 12, 2010 | 9.384 | 9.468 | 9.072 | 9.148 | 239,757 | -0.05(-0.50%) |
Mar 11, 2010 | 9.201 | 9.224 | 8.881 | 9.194 | 254,226 | +0.02(+0.17%) |
Mar 10, 2010 | 9.499 | 9.499 | 9.011 | 9.179 | 422,246 | -0.34(-3.60%) |
Mar 09, 2010 | 9.865 | 9.865 | 9.346 | 9.522 | 354,527 | -0.30(-3.10%) |
Mar 08, 2010 | 9.750 | 9.903 | 9.560 | 9.827 | 285,861 | +0.11(+1.18%) |
Mar 05, 2010 | 9.903 | 9.987 | 9.583 | 9.712 | 457,455 | -0.17(-1.70%) |
Mar 04, 2010 | 10.31 | 10.31 | 9.796 | 9.880 | 568,511 | -0.50(-4.85%) |
Mar 03, 2010 | 10.38 | 10.58 | 10.13 | 10.38 | 424,044 | -0.02(-0.22%) |
Mar 02, 2010 | 10.29 | 10.70 | 9.926 | 10.41 | 735,840 | -0.21(-1.94%) |
Mar 01, 2010 | 10.13 | 10.62 | 9.575 | 10.61 | 675,591 | +0.69(+6.91%) |
Feb 26, 2010 | 9.910 | 10.37 | 9.834 | 9.926 | 528,854 | -0.54(-5.17%) |
Feb 25, 2010 | 9.666 | 10.58 | 9.392 | 10.47 | 744,173 | +0.56(+5.62%) |
Feb 24, 2010 | 12.07 | 12.07 | 9.834 | 9.910 | 1,926,710 | -2.59(-20.73%) |
Feb 23, 2010 | 12.84 | 12.93 | 12.35 | 12.50 | 513,099 | -0.44(-3.42%) |
Feb 22, 2010 | 12.57 | 12.99 | 12.53 | 12.94 | 759,388 | +0.66(+5.40%) |
Feb 19, 2010 | 12.29 | 12.67 | 12.20 | 12.28 | 617,736 | +0.08(+0.69%) |
Feb 18, 2010 | 12.00 | 12.36 | 11.92 | 12.20 | 814,769 | +0.38(+3.23%) |
Feb 17, 2010 | 11.48 | 12.19 | 11.48 | 11.82 | 689,182 | +0.63(+5.59%) |
Feb 16, 2010 | 10.46 | 11.19 | 10.45 | 11.19 | 532,213 | +1.13(+11.21%) |
Feb 12, 2010 | 10.04 | 10.06 | 10.06 | 10.06 | 426,189 | +0.10(+0.99%) |
Feb 11, 2010 | 9.804 | 10.11 | 9.720 | 9.964 | 239,084 | +0.34(+3.48%) |
Feb 10, 2010 | 9.301 | 9.750 | 9.278 | 9.628 | 167,523 | +0.36(+3.87%) |
Feb 09, 2010 | 9.712 | 10.02 | 8.965 | 9.270 | 226,885 | -0.16(-1.70%) |
Feb 08, 2010 | 8.767 | 9.491 | 8.691 | 9.430 | 254,386 | +0.83(+9.66%) |
Feb 05, 2010 | 10.24 | 10.24 | 8.088 | 8.599 | 635,304 | -1.59(-15.57%) |
Feb 04, 2010 | 10.20 | 10.25 | 10.05 | 10.18 | 163,030 | +0.07(+0.68%) |
Feb 03, 2010 | 10.17 | 10.21 | 10.09 | 10.12 | 198,279 | +0.08(+0.76%) |
Feb 02, 2010 | 10.10 | 10.29 | 9.956 | 10.04 | 265,473 | +0.09(+0.92%) |