Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.670 | 8.680 | 7.970 | 8.040 | 1,241,525 | -1.40(-14.83%) |
Apr 29, 2010 | 9.150 | 9.470 | 9.090 | 9.440 | 379,298 | +0.36(+3.96%) |
Apr 28, 2010 | 9.140 | 9.180 | 8.890 | 9.080 | 177,090 | -0.06(-0.66%) |
Apr 27, 2010 | 9.390 | 9.580 | 9.050 | 9.140 | 342,561 | -0.22(-2.35%) |
Apr 26, 2010 | 8.950 | 9.390 | 8.950 | 9.360 | 297,031 | +0.38(+4.23%) |
Apr 23, 2010 | 8.930 | 9.000 | 8.831 | 8.980 | 152,733 | -0.01(-0.11%) |
Apr 22, 2010 | 8.870 | 8.990 | 8.800 | 8.990 | 156,527 | +0.05(+0.56%) |
Apr 21, 2010 | 8.920 | 8.970 | 8.824 | 8.940 | 82,922 | +0.07(+0.79%) |
Apr 20, 2010 | 8.740 | 8.940 | 8.710 | 8.870 | 159,724 | +0.22(+2.60%) |
Apr 19, 2010 | 8.690 | 8.800 | 8.490 | 8.645 | 167,834 | -0.11(-1.20%) |
Apr 16, 2010 | 9.000 | 9.010 | 8.638 | 8.750 | 178,661 | -0.31(-3.42%) |
Apr 15, 2010 | 9.020 | 9.170 | 8.990 | 9.060 | 193,975 | +0.03(+0.33%) |
Apr 14, 2010 | 8.970 | 9.050 | 8.950 | 9.030 | 188,605 | +0.14(+1.57%) |
Apr 13, 2010 | 8.660 | 8.930 | 8.617 | 8.890 | 147,937 | +0.19(+2.13%) |
Apr 12, 2010 | 8.770 | 8.910 | 8.700 | 8.705 | 133,007 | -0.11(-1.19%) |
Apr 09, 2010 | 9.000 | 9.000 | 8.770 | 8.810 | 139,521 | -0.14(-1.56%) |
Apr 08, 2010 | 8.890 | 8.960 | 8.700 | 8.950 | 217,053 | -0.01(-0.11%) |
Apr 07, 2010 | 9.000 | 9.010 | 8.830 | 8.960 | 239,179 | +0.00(+0.00%) |
Apr 06, 2010 | 8.670 | 9.050 | 8.670 | 8.960 | 319,295 | +0.24(+2.75%) |
Apr 05, 2010 | 8.500 | 8.730 | 8.500 | 8.720 | 174,897 | +0.26(+3.07%) |
Apr 01, 2010 | 8.430 | 8.460 | 8.460 | 8.460 | 147,500 | +0.04(+0.48%) |
Mar 31, 2010 | 8.390 | 8.570 | 8.390 | 8.420 | 95,612 | -0.02(-0.24%) |
Mar 30, 2010 | 8.530 | 8.540 | 8.360 | 8.440 | 92,461 | -0.07(-0.82%) |
Mar 29, 2010 | 8.480 | 8.540 | 8.440 | 8.510 | 122,298 | +0.11(+1.31%) |
Mar 26, 2010 | 8.450 | 8.540 | 8.350 | 8.400 | 108,975 | -0.01(-0.12%) |
Mar 25, 2010 | 8.700 | 8.810 | 8.400 | 8.410 | 160,674 | -0.29(-3.33%) |
Mar 24, 2010 | 8.630 | 8.750 | 8.520 | 8.700 | 163,728 | -0.01(-0.11%) |
Mar 23, 2010 | 8.630 | 8.710 | 8.530 | 8.710 | 99,682 | +0.05(+0.58%) |
Mar 22, 2010 | 8.630 | 8.750 | 8.410 | 8.660 | 217,756 | -0.05(-0.57%) |
Mar 19, 2010 | 9.050 | 9.050 | 8.650 | 8.710 | 236,753 | -0.31(-3.44%) |
Mar 18, 2010 | 8.790 | 9.050 | 8.750 | 9.020 | 425,581 | +0.28(+3.20%) |
Mar 17, 2010 | 8.570 | 8.820 | 8.500 | 8.740 | 350,945 | +0.26(+3.07%) |
Mar 16, 2010 | 8.080 | 8.530 | 8.000 | 8.480 | 387,578 | +0.39(+4.82%) |
Mar 15, 2010 | 8.160 | 8.260 | 8.070 | 8.090 | 366,904 | -0.19(-2.29%) |
Mar 12, 2010 | 8.440 | 8.460 | 8.250 | 8.280 | 206,641 | -0.09(-1.08%) |
Mar 11, 2010 | 8.520 | 8.520 | 8.360 | 8.370 | 175,346 | -0.13(-1.53%) |
Mar 10, 2010 | 8.390 | 8.560 | 8.340 | 8.500 | 264,238 | +0.16(+1.92%) |
Mar 09, 2010 | 8.400 | 8.470 | 8.332 | 8.340 | 250,294 | -0.05(-0.60%) |
Mar 08, 2010 | 8.600 | 8.620 | 8.360 | 8.390 | 250,372 | -0.12(-1.41%) |
Mar 05, 2010 | 8.660 | 8.730 | 8.510 | 8.510 | 312,370 | -0.15(-1.73%) |
Mar 04, 2010 | 8.630 | 8.700 | 8.560 | 8.660 | 232,849 | +0.03(+0.35%) |
Mar 03, 2010 | 8.650 | 8.730 | 8.520 | 8.630 | 267,071 | +0.07(+0.76%) |
Mar 02, 2010 | 8.310 | 8.710 | 8.310 | 8.565 | 263,092 | +0.26(+3.19%) |
Mar 01, 2010 | 8.250 | 8.370 | 8.250 | 8.300 | 160,789 | +0.05(+0.61%) |
Feb 26, 2010 | 8.260 | 8.360 | 8.200 | 8.250 | 272,268 | -0.04(-0.48%) |
Feb 25, 2010 | 8.190 | 8.300 | 8.080 | 8.290 | 332,365 | -0.05(-0.60%) |
Feb 24, 2010 | 8.420 | 8.450 | 8.290 | 8.340 | 184,446 | -0.04(-0.48%) |
Feb 23, 2010 | 8.470 | 8.470 | 8.220 | 8.380 | 473,390 | -0.16(-1.87%) |
Feb 22, 2010 | 8.890 | 8.890 | 8.540 | 8.540 | 246,605 | -0.27(-3.06%) |
Feb 19, 2010 | 8.880 | 8.890 | 8.760 | 8.810 | 272,069 | -0.10(-1.12%) |
Feb 18, 2010 | 8.870 | 8.930 | 8.750 | 8.910 | 447,901 | +0.00(+0.00%) |
Feb 17, 2010 | 8.750 | 9.040 | 8.670 | 8.910 | 570,081 | +0.20(+2.30%) |
Feb 16, 2010 | 9.160 | 9.410 | 8.630 | 8.710 | 631,742 | -0.47(-5.12%) |
Feb 12, 2010 | 9.420 | 9.180 | 9.180 | 9.180 | 569,900 | -0.24(-2.55%) |
Feb 11, 2010 | 9.870 | 9.930 | 9.410 | 9.420 | 1,917,312 | -2.34(-19.90%) |
Feb 10, 2010 | 12.16 | 12.16 | 11.67 | 11.76 | 442,889 | +0.01(+0.09%) |
Feb 09, 2010 | 11.63 | 12.16 | 11.54 | 11.75 | 486,128 | +0.58(+5.19%) |
Feb 08, 2010 | 10.93 | 11.47 | 10.75 | 11.17 | 181,927 | +0.18(+1.64%) |
Feb 05, 2010 | 10.78 | 11.07 | 10.53 | 10.99 | 209,069 | +0.16(+1.48%) |
Feb 04, 2010 | 11.25 | 11.28 | 10.81 | 10.83 | 168,671 | -0.51(-4.46%) |
Feb 03, 2010 | 11.48 | 11.48 | 11.28 | 11.34 | 134,293 | -0.16(-1.43%) |
Feb 02, 2010 | 11.40 | 11.56 | 11.25 | 11.50 | 149,939 | +0.20(+1.77%) |