Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.395 | 9.530 | 9.358 | 9.374 | 39,291 | -0.01(-0.10%) |
Apr 29, 2010 | 9.280 | 9.440 | 9.280 | 9.383 | 61,738 | +0.25(+2.74%) |
Apr 28, 2010 | 9.123 | 9.423 | 9.048 | 9.132 | 79,975 | +0.08(+0.83%) |
Apr 27, 2010 | 9.550 | 9.550 | 8.948 | 9.057 | 73,960 | -0.15(-1.64%) |
Apr 26, 2010 | 9.364 | 9.379 | 9.205 | 9.208 | 113,563 | -0.19(-1.99%) |
Apr 23, 2010 | 9.364 | 9.440 | 9.208 | 9.395 | 19,675 | +0.11(+1.14%) |
Apr 22, 2010 | 9.312 | 9.369 | 9.182 | 9.289 | 89,577 | -0.02(-0.24%) |
Apr 21, 2010 | 9.220 | 9.451 | 9.185 | 9.312 | 66,374 | +0.10(+1.03%) |
Apr 20, 2010 | 9.208 | 9.320 | 9.140 | 9.217 | 25,544 | +0.08(+0.92%) |
Apr 19, 2010 | 9.217 | 9.262 | 9.054 | 9.132 | 69,948 | -0.16(-1.74%) |
Apr 16, 2010 | 9.319 | 9.500 | 9.161 | 9.294 | 54,576 | -0.10(-1.08%) |
Apr 15, 2010 | 9.438 | 9.438 | 9.342 | 9.395 | 17,288 | -0.08(-0.83%) |
Apr 14, 2010 | 9.488 | 9.533 | 9.378 | 9.473 | 60,233 | +0.06(+0.64%) |
Apr 13, 2010 | 9.380 | 9.447 | 9.343 | 9.413 | 55,876 | +0.06(+0.68%) |
Apr 12, 2010 | 9.360 | 9.372 | 9.236 | 9.349 | 72,687 | -0.01(-0.11%) |
Apr 09, 2010 | 9.377 | 9.422 | 9.263 | 9.360 | 56,851 | +0.07(+0.71%) |
Apr 08, 2010 | 8.995 | 9.342 | 8.995 | 9.294 | 146,720 | +0.23(+2.55%) |
Apr 07, 2010 | 9.167 | 9.187 | 9.033 | 9.063 | 87,183 | -0.05(-0.56%) |
Apr 06, 2010 | 9.051 | 9.129 | 9.024 | 9.114 | 141,833 | +0.10(+1.07%) |
Apr 05, 2010 | 8.971 | 9.082 | 8.873 | 9.018 | 140,381 | +0.20(+2.22%) |
Apr 01, 2010 | 8.595 | 8.822 | 8.822 | 8.822 | 62,998 | +0.10(+1.11%) |
Mar 31, 2010 | 8.776 | 8.943 | 8.724 | 8.725 | 165,501 | -0.02(-0.24%) |
Mar 30, 2010 | 8.672 | 8.790 | 8.660 | 8.746 | 86,872 | +0.09(+1.05%) |
Mar 29, 2010 | 8.683 | 8.721 | 8.558 | 8.656 | 91,825 | +0.06(+0.75%) |
Mar 26, 2010 | 8.822 | 8.822 | 8.531 | 8.591 | 104,385 | -0.20(-2.28%) |
Mar 25, 2010 | 8.698 | 8.859 | 8.681 | 8.791 | 144,850 | +0.09(+1.02%) |
Mar 24, 2010 | 8.784 | 8.784 | 8.666 | 8.702 | 168,949 | -0.12(-1.35%) |
Mar 23, 2010 | 8.852 | 8.897 | 8.786 | 8.822 | 59,848 | -0.03(-0.29%) |
Mar 22, 2010 | 8.769 | 9.037 | 8.672 | 8.847 | 193,406 | +0.00(+0.00%) |
Mar 19, 2010 | 8.945 | 8.945 | 8.538 | 8.847 | 176,595 | -0.10(-1.10%) |
Mar 18, 2010 | 9.016 | 9.016 | 8.813 | 8.945 | 80,877 | +0.04(+0.41%) |
Mar 17, 2010 | 9.066 | 9.122 | 8.822 | 8.909 | 225,443 | -0.08(-0.89%) |
Mar 16, 2010 | 9.160 | 9.160 | 8.989 | 8.989 | 285,717 | -0.09(-1.01%) |
Mar 15, 2010 | 9.058 | 9.118 | 9.037 | 9.081 | 189,233 | -0.02(-0.26%) |
Mar 12, 2010 | 9.160 | 9.174 | 9.085 | 9.105 | 106,515 | +0.00(+0.02%) |
Mar 11, 2010 | 8.976 | 9.156 | 8.976 | 9.104 | 154,286 | +0.08(+0.91%) |
Mar 10, 2010 | 9.067 | 9.098 | 8.920 | 9.022 | 292,565 | +0.04(+0.41%) |
Mar 09, 2010 | 9.030 | 9.140 | 8.925 | 8.985 | 123,337 | -0.05(-0.50%) |
Mar 08, 2010 | 8.920 | 9.047 | 8.920 | 9.030 | 70,224 | +0.16(+1.77%) |
Mar 05, 2010 | 9.003 | 9.003 | 8.778 | 8.873 | 175,431 | -0.05(-0.57%) |
Mar 04, 2010 | 8.794 | 9.003 | 8.794 | 8.924 | 56,041 | +0.21(+2.42%) |
Mar 03, 2010 | 8.852 | 8.893 | 8.623 | 8.713 | 263,242 | -0.10(-1.14%) |
Mar 02, 2010 | 8.616 | 8.853 | 8.562 | 8.814 | 120,203 | +0.27(+3.13%) |
Mar 01, 2010 | 8.438 | 8.620 | 8.404 | 8.547 | 176,542 | -0.22(-2.47%) |
Feb 26, 2010 | 8.450 | 8.764 | 8.450 | 8.763 | 79,088 | +0.37(+4.45%) |
Feb 25, 2010 | 8.390 | 8.641 | 8.328 | 8.390 | 91,885 | +0.00(+0.00%) |
Feb 24, 2010 | 8.506 | 8.572 | 8.390 | 8.390 | 85,696 | -0.10(-1.20%) |
Feb 23, 2010 | 8.510 | 8.802 | 8.491 | 8.491 | 180,744 | -0.13(-1.56%) |
Feb 22, 2010 | 8.592 | 8.711 | 8.552 | 8.626 | 308,319 | +0.05(+0.54%) |
Feb 19, 2010 | 8.541 | 8.588 | 8.482 | 8.579 | 67,451 | +0.05(+0.56%) |
Feb 18, 2010 | 8.516 | 8.605 | 8.369 | 8.531 | 59,238 | -0.07(-0.81%) |
Feb 17, 2010 | 8.559 | 8.623 | 8.504 | 8.600 | 31,479 | +0.12(+1.40%) |
Feb 16, 2010 | 8.581 | 8.622 | 8.482 | 8.482 | 98,542 | -0.10(-1.15%) |
Feb 12, 2010 | 8.528 | 8.581 | 8.581 | 8.581 | 99,745 | +0.05(+0.61%) |
Feb 11, 2010 | 8.262 | 8.528 | 8.227 | 8.528 | 182,222 | +0.31(+3.80%) |
Feb 10, 2010 | 8.274 | 8.346 | 8.149 | 8.216 | 84,182 | +0.01(+0.09%) |
Feb 09, 2010 | 8.094 | 8.325 | 8.073 | 8.209 | 422,941 | +0.26(+3.22%) |
Feb 08, 2010 | 7.783 | 8.271 | 7.763 | 7.953 | 450,516 | +0.23(+2.95%) |
Feb 05, 2010 | 7.696 | 7.775 | 7.551 | 7.725 | 286,346 | +0.13(+1.73%) |
Feb 04, 2010 | 7.977 | 7.977 | 7.591 | 7.594 | 214,459 | -0.43(-5.34%) |
Feb 03, 2010 | 7.775 | 8.036 | 7.775 | 8.022 | 269,107 | +0.02(+0.19%) |
Feb 02, 2010 | 8.029 | 8.096 | 7.909 | 8.007 | 74,306 | +0.19(+2.44%) |