Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.848 | 9.848 | 9.614 | 9.614 | 411,477 | -0.13(-1.30%) |
Apr 29, 2010 | 9.602 | 9.752 | 9.584 | 9.740 | 209,226 | +0.42(+4.45%) |
Apr 28, 2010 | 9.361 | 9.385 | 9.270 | 9.325 | 278,981 | -0.19(-2.02%) |
Apr 27, 2010 | 9.650 | 9.710 | 9.475 | 9.517 | 268,862 | -0.18(-1.86%) |
Apr 26, 2010 | 9.818 | 9.830 | 9.698 | 9.698 | 299,136 | -0.02(-0.25%) |
Apr 23, 2010 | 9.608 | 9.722 | 9.565 | 9.722 | 110,327 | +0.17(+1.76%) |
Apr 22, 2010 | 9.481 | 9.559 | 9.445 | 9.553 | 92,287 | +0.01(+0.13%) |
Apr 21, 2010 | 9.511 | 9.596 | 9.511 | 9.541 | 292,262 | +0.04(+0.44%) |
Apr 20, 2010 | 9.469 | 9.499 | 9.409 | 9.499 | 89,999 | +0.17(+1.81%) |
Apr 19, 2010 | 9.258 | 9.337 | 9.204 | 9.331 | 142,976 | -0.01(-0.13%) |
Apr 16, 2010 | 9.403 | 9.451 | 9.313 | 9.343 | 98,137 | -0.13(-1.34%) |
Apr 15, 2010 | 9.427 | 9.505 | 9.421 | 9.469 | 107,855 | -0.08(-0.88%) |
Apr 14, 2010 | 9.367 | 9.553 | 9.367 | 9.553 | 118,246 | +0.29(+3.12%) |
Apr 13, 2010 | 9.246 | 9.295 | 9.198 | 9.264 | 258,291 | -0.01(-0.06%) |
Apr 12, 2010 | 9.301 | 9.313 | 9.240 | 9.270 | 139,461 | -0.02(-0.19%) |
Apr 09, 2010 | 9.246 | 9.313 | 9.228 | 9.289 | 208,543 | +0.04(+0.39%) |
Apr 08, 2010 | 9.168 | 9.270 | 9.126 | 9.252 | 146,327 | +0.01(+0.07%) |
Apr 07, 2010 | 9.301 | 9.313 | 9.240 | 9.246 | 160,223 | -0.19(-2.05%) |
Apr 06, 2010 | 9.416 | 9.475 | 9.375 | 9.440 | 198,758 | -0.01(-0.06%) |
Apr 05, 2010 | 9.352 | 9.446 | 9.352 | 9.446 | 208,355 | +0.12(+1.26%) |
Apr 01, 2010 | 9.352 | 9.328 | 9.328 | 9.328 | 324,303 | +0.08(+0.89%) |
Mar 31, 2010 | 9.251 | 9.310 | 9.210 | 9.246 | 123,853 | +0.03(+0.32%) |
Mar 30, 2010 | 9.216 | 9.256 | 9.175 | 9.216 | 144,254 | +0.09(+0.97%) |
Mar 29, 2010 | 9.216 | 9.234 | 9.092 | 9.128 | 153,208 | +0.04(+0.39%) |
Mar 26, 2010 | 9.069 | 9.145 | 9.051 | 9.092 | 94,316 | +0.06(+0.65%) |
Mar 25, 2010 | 9.063 | 9.151 | 9.010 | 9.033 | 229,415 | +0.18(+2.06%) |
Mar 24, 2010 | 8.857 | 8.886 | 8.809 | 8.851 | 103,838 | -0.10(-1.12%) |
Mar 23, 2010 | 8.939 | 8.998 | 8.927 | 8.951 | 165,651 | +0.02(+0.26%) |
Mar 22, 2010 | 8.768 | 8.927 | 8.768 | 8.927 | 115,332 | +0.12(+1.34%) |
Mar 19, 2010 | 8.986 | 8.992 | 8.780 | 8.809 | 784,039 | -0.26(-2.92%) |
Mar 18, 2010 | 9.027 | 9.098 | 8.992 | 9.074 | 117,070 | +0.01(+0.06%) |
Mar 17, 2010 | 9.069 | 9.092 | 9.007 | 9.069 | 430,149 | +0.04(+0.46%) |
Mar 16, 2010 | 8.969 | 9.045 | 8.957 | 9.027 | 86,185 | +0.10(+1.12%) |
Mar 15, 2010 | 8.898 | 8.951 | 8.880 | 8.927 | 94,672 | -0.05(-0.59%) |
Mar 12, 2010 | 8.963 | 9.010 | 8.927 | 8.980 | 99,247 | +0.05(+0.59%) |
Mar 11, 2010 | 8.845 | 8.945 | 8.804 | 8.927 | 141,166 | +0.06(+0.66%) |
Mar 10, 2010 | 8.809 | 8.880 | 8.804 | 8.868 | 146,729 | +0.00(+0.00%) |
Mar 09, 2010 | 8.874 | 8.921 | 8.839 | 8.868 | 99,376 | -0.04(-0.46%) |
Mar 08, 2010 | 8.980 | 8.998 | 8.839 | 8.910 | 307,613 | +0.04(+0.40%) |
Mar 05, 2010 | 8.768 | 8.892 | 8.739 | 8.874 | 287,966 | +0.18(+2.10%) |
Mar 04, 2010 | 8.698 | 8.756 | 8.627 | 8.692 | 177,291 | +0.11(+1.30%) |
Mar 03, 2010 | 8.491 | 8.621 | 8.468 | 8.580 | 207,052 | +0.16(+1.96%) |
Mar 02, 2010 | 8.462 | 8.468 | 8.297 | 8.415 | 278,446 | -0.05(-0.56%) |
Mar 01, 2010 | 8.397 | 8.491 | 8.326 | 8.462 | 240,454 | +0.18(+2.21%) |
Feb 26, 2010 | 8.161 | 8.285 | 8.120 | 8.279 | 117,984 | +0.05(+0.57%) |
Feb 25, 2010 | 8.126 | 8.232 | 8.083 | 8.232 | 781,319 | +0.04(+0.43%) |
Feb 24, 2010 | 8.144 | 8.220 | 8.144 | 8.197 | 219,720 | +0.03(+0.36%) |
Feb 23, 2010 | 8.191 | 8.220 | 8.120 | 8.167 | 105,618 | +0.02(+0.22%) |
Feb 22, 2010 | 8.203 | 8.208 | 8.120 | 8.149 | 141,359 | -0.01(-0.14%) |
Feb 19, 2010 | 8.091 | 8.161 | 8.061 | 8.161 | 164,765 | +0.02(+0.22%) |
Feb 18, 2010 | 8.138 | 8.178 | 8.073 | 8.144 | 432,477 | -0.07(-0.86%) |
Feb 17, 2010 | 8.238 | 8.250 | 8.203 | 8.214 | 146,583 | +0.07(+0.87%) |
Feb 16, 2010 | 8.067 | 8.167 | 8.015 | 8.144 | 145,568 | +0.04(+0.51%) |
Feb 12, 2010 | 8.043 | 8.102 | 8.102 | 8.102 | 202,626 | +0.01(+0.15%) |
Feb 11, 2010 | 7.967 | 8.096 | 7.920 | 8.091 | 146,976 | +0.12(+1.48%) |
Feb 10, 2010 | 7.985 | 8.023 | 7.937 | 7.973 | 175,312 | -0.09(-1.10%) |
Feb 09, 2010 | 7.961 | 8.126 | 7.902 | 8.061 | 188,036 | +0.16(+2.01%) |
Feb 08, 2010 | 7.926 | 8.008 | 7.896 | 7.902 | 418,436 | -0.05(-0.67%) |
Feb 05, 2010 | 7.979 | 7.990 | 7.820 | 7.955 | 170,516 | -0.16(-1.96%) |
Feb 04, 2010 | 8.185 | 8.203 | 8.061 | 8.114 | 368,750 | -0.22(-2.62%) |
Feb 03, 2010 | 8.356 | 8.379 | 8.285 | 8.332 | 165,252 | -0.11(-1.33%) |
Feb 02, 2010 | 8.403 | 8.479 | 8.356 | 8.444 | 286,286 | +0.08(+0.99%) |