Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.747 | 10.01 | 9.650 | 9.818 | 299,742 | +0.04(+0.45%) |
Apr 29, 2010 | 9.827 | 9.924 | 9.439 | 9.774 | 292,053 | -0.04(-0.36%) |
Apr 28, 2010 | 9.712 | 9.888 | 9.571 | 9.809 | 121,976 | +0.08(+0.82%) |
Apr 27, 2010 | 9.739 | 9.893 | 9.571 | 9.730 | 182,259 | -0.04(-0.45%) |
Apr 26, 2010 | 9.712 | 9.924 | 9.703 | 9.774 | 354,963 | +0.06(+0.64%) |
Apr 23, 2010 | 9.703 | 9.871 | 9.597 | 9.712 | 245,088 | +0.01(+0.09%) |
Apr 22, 2010 | 9.439 | 9.818 | 9.439 | 9.703 | 191,643 | +0.24(+2.52%) |
Apr 21, 2010 | 9.492 | 9.659 | 9.394 | 9.465 | 172,884 | +0.01(+0.09%) |
Apr 20, 2010 | 9.386 | 9.483 | 9.289 | 9.456 | 206,231 | +0.13(+1.42%) |
Apr 19, 2010 | 9.156 | 9.456 | 9.086 | 9.324 | 157,883 | +0.07(+0.76%) |
Apr 16, 2010 | 9.139 | 9.262 | 9.121 | 9.253 | 151,898 | +0.06(+0.67%) |
Apr 15, 2010 | 9.236 | 9.465 | 9.042 | 9.192 | 3,102,369 | +0.27(+3.07%) |
Apr 14, 2010 | 8.504 | 8.990 | 8.201 | 8.918 | 72,922 | +0.41(+4.88%) |
Apr 13, 2010 | 8.407 | 8.504 | 8.212 | 8.504 | 31,004 | +0.12(+1.47%) |
Apr 12, 2010 | 8.601 | 8.601 | 8.301 | 8.380 | 57,585 | -0.22(-2.56%) |
Apr 09, 2010 | 8.583 | 8.715 | 8.301 | 8.601 | 41,090 | +0.02(+0.21%) |
Apr 08, 2010 | 8.442 | 8.742 | 8.442 | 8.583 | 15,535 | +0.06(+0.72%) |
Apr 07, 2010 | 8.380 | 8.521 | 8.301 | 8.521 | 36,453 | +0.10(+1.15%) |
Apr 06, 2010 | 8.380 | 8.698 | 8.293 | 8.424 | 20,198 | -0.04(-0.52%) |
Apr 05, 2010 | 8.010 | 8.468 | 7.965 | 8.468 | 50,796 | +0.53(+6.67%) |
Apr 01, 2010 | 8.018 | 7.939 | 7.939 | 7.939 | 27,660 | -0.03(-0.33%) |
Mar 31, 2010 | 7.701 | 8.142 | 7.696 | 7.965 | 62,476 | +0.22(+2.85%) |
Mar 30, 2010 | 7.621 | 7.930 | 7.621 | 7.745 | 33,099 | +0.12(+1.62%) |
Mar 29, 2010 | 8.080 | 8.332 | 7.180 | 7.621 | 100,785 | -0.38(-4.74%) |
Mar 26, 2010 | 8.465 | 8.491 | 7.940 | 8.001 | 38,812 | -0.43(-5.09%) |
Mar 25, 2010 | 8.404 | 8.569 | 8.316 | 8.430 | 18,433 | +0.11(+1.26%) |
Mar 24, 2010 | 8.517 | 8.544 | 8.237 | 8.325 | 61,703 | -0.23(-2.66%) |
Mar 23, 2010 | 8.430 | 8.649 | 8.334 | 8.552 | 31,653 | +0.11(+1.24%) |
Mar 22, 2010 | 8.307 | 8.456 | 8.302 | 8.447 | 24,547 | +0.08(+0.94%) |
Mar 19, 2010 | 8.334 | 8.430 | 8.229 | 8.369 | 90,324 | +0.04(+0.53%) |
Mar 18, 2010 | 8.229 | 8.421 | 8.229 | 8.325 | 14,236 | -0.04(-0.42%) |
Mar 17, 2010 | 8.421 | 8.526 | 8.229 | 8.360 | 35,136 | -0.05(-0.62%) |
Mar 16, 2010 | 8.377 | 8.412 | 8.272 | 8.412 | 13,842 | +0.08(+0.95%) |
Mar 15, 2010 | 8.360 | 8.649 | 8.316 | 8.334 | 25,303 | -0.25(-2.86%) |
Mar 12, 2010 | 8.780 | 8.780 | 8.535 | 8.579 | 19,404 | -0.17(-1.90%) |
Mar 11, 2010 | 8.675 | 8.798 | 8.666 | 8.745 | 29,602 | +0.04(+0.50%) |
Mar 10, 2010 | 8.684 | 8.754 | 8.684 | 8.701 | 31,011 | -0.01(-0.10%) |
Mar 09, 2010 | 8.684 | 8.728 | 8.657 | 8.710 | 17,455 | +0.00(+0.00%) |
Mar 08, 2010 | 8.675 | 8.754 | 8.675 | 8.710 | 20,104 | +0.00(+0.00%) |
Mar 05, 2010 | 8.824 | 9.034 | 8.675 | 8.710 | 41,475 | -0.04(-0.50%) |
Mar 04, 2010 | 8.973 | 8.999 | 8.736 | 8.754 | 17,455 | -0.16(-1.77%) |
Mar 03, 2010 | 8.850 | 8.929 | 8.719 | 8.911 | 17,194 | +0.10(+1.09%) |
Mar 02, 2010 | 8.517 | 8.833 | 8.491 | 8.815 | 54,064 | +0.34(+4.03%) |
Mar 01, 2010 | 8.377 | 8.500 | 8.342 | 8.474 | 24,042 | +0.16(+1.89%) |
Feb 26, 2010 | 8.517 | 8.517 | 8.316 | 8.316 | 34,551 | -0.18(-2.06%) |
Feb 25, 2010 | 8.237 | 8.535 | 8.237 | 8.491 | 57,919 | +0.07(+0.83%) |
Feb 24, 2010 | 8.456 | 8.456 | 8.316 | 8.421 | 29,096 | -0.01(-0.10%) |
Feb 23, 2010 | 8.570 | 8.579 | 8.316 | 8.430 | 30,185 | -0.17(-1.93%) |
Feb 22, 2010 | 8.587 | 8.622 | 8.106 | 8.596 | 37,456 | +0.08(+0.93%) |
Feb 19, 2010 | 8.404 | 8.579 | 8.360 | 8.517 | 45,652 | +0.11(+1.25%) |
Feb 18, 2010 | 8.404 | 8.421 | 8.325 | 8.412 | 16,868 | -0.04(-0.41%) |
Feb 17, 2010 | 8.421 | 8.447 | 8.316 | 8.447 | 56,127 | +0.04(+0.42%) |
Feb 16, 2010 | 8.465 | 8.465 | 8.337 | 8.412 | 23,314 | -0.05(-0.62%) |
Feb 12, 2010 | 8.220 | 8.465 | 8.465 | 8.465 | 43,638 | +0.11(+1.36%) |
Feb 11, 2010 | 8.053 | 8.351 | 8.053 | 8.351 | 62,411 | +0.24(+2.91%) |
Feb 10, 2010 | 8.088 | 8.132 | 8.036 | 8.115 | 42,762 | -0.03(-0.32%) |
Feb 09, 2010 | 8.255 | 8.255 | 8.097 | 8.141 | 25,474 | +0.04(+0.54%) |
Feb 08, 2010 | 8.202 | 8.202 | 8.097 | 8.097 | 36,917 | -0.10(-1.18%) |
Feb 05, 2010 | 8.220 | 8.255 | 8.053 | 8.194 | 50,442 | +0.10(+1.19%) |
Feb 04, 2010 | 8.062 | 8.202 | 7.992 | 8.097 | 90,765 | +0.00(+0.00%) |
Feb 03, 2010 | 8.062 | 8.115 | 8.018 | 8.097 | 42,398 | +0.00(+0.00%) |
Feb 02, 2010 | 8.220 | 8.220 | 8.062 | 8.097 | 125,012 | -0.09(-1.07%) |