Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.099 | 9.162 | 8.747 | 8.794 | 94,007 | -0.33(-3.61%) |
Apr 29, 2010 | 9.013 | 9.233 | 8.896 | 9.123 | 109,742 | +0.15(+1.66%) |
Apr 28, 2010 | 8.990 | 9.123 | 8.876 | 8.974 | 91,265 | -0.02(-0.17%) |
Apr 27, 2010 | 9.005 | 9.248 | 8.982 | 8.990 | 148,904 | -0.10(-1.12%) |
Apr 26, 2010 | 9.209 | 9.280 | 8.927 | 9.092 | 235,137 | -0.07(-0.77%) |
Apr 23, 2010 | 8.880 | 9.217 | 8.708 | 9.162 | 154,481 | +0.28(+3.17%) |
Apr 22, 2010 | 8.708 | 8.966 | 8.590 | 8.880 | 94,965 | +0.13(+1.52%) |
Apr 21, 2010 | 8.912 | 8.919 | 8.716 | 8.747 | 185,108 | -0.11(-1.24%) |
Apr 20, 2010 | 8.637 | 8.904 | 8.602 | 8.857 | 90,670 | +0.26(+3.01%) |
Apr 19, 2010 | 8.457 | 8.645 | 8.457 | 8.598 | 244,771 | +0.07(+0.84%) |
Apr 16, 2010 | 8.528 | 8.865 | 8.473 | 8.527 | 360,738 | -0.04(-0.47%) |
Apr 15, 2010 | 8.136 | 8.700 | 8.136 | 8.567 | 313,976 | +0.38(+4.64%) |
Apr 14, 2010 | 7.854 | 8.277 | 7.854 | 8.187 | 238,847 | +0.34(+4.34%) |
Apr 13, 2010 | 7.831 | 7.854 | 7.807 | 7.847 | 565,187 | +0.01(+0.10%) |
Apr 12, 2010 | 7.854 | 7.870 | 7.792 | 7.839 | 175,075 | +0.01(+0.10%) |
Apr 09, 2010 | 7.862 | 7.886 | 7.800 | 7.831 | 216,392 | +0.00(+0.00%) |
Apr 08, 2010 | 7.839 | 7.870 | 7.670 | 7.831 | 373,747 | -0.02(-0.20%) |
Apr 07, 2010 | 7.831 | 7.995 | 7.760 | 7.847 | 644,372 | +0.00(+0.00%) |
Apr 06, 2010 | 7.831 | 7.870 | 7.792 | 7.847 | 418,584 | +0.03(+0.40%) |
Apr 05, 2010 | 7.729 | 7.862 | 7.721 | 7.815 | 248,205 | +0.09(+1.11%) |
Apr 01, 2010 | 7.745 | 7.729 | 7.729 | 7.729 | 161,029 | +0.00(+0.00%) |
Mar 31, 2010 | 7.713 | 7.878 | 7.713 | 7.729 | 252,733 | -0.05(-0.70%) |
Mar 30, 2010 | 7.972 | 8.011 | 7.737 | 7.784 | 357,350 | -0.19(-2.36%) |
Mar 29, 2010 | 8.042 | 8.042 | 7.925 | 7.972 | 241,576 | +0.02(+0.20%) |
Mar 26, 2010 | 8.379 | 8.449 | 7.894 | 7.956 | 341,978 | -0.45(-5.31%) |
Mar 25, 2010 | 8.692 | 8.692 | 8.395 | 8.403 | 162,276 | -0.18(-2.10%) |
Mar 24, 2010 | 8.849 | 8.919 | 8.575 | 8.583 | 89,946 | -0.27(-3.01%) |
Mar 23, 2010 | 8.836 | 8.966 | 8.692 | 8.849 | 216,221 | -0.01(-0.09%) |
Mar 22, 2010 | 8.465 | 8.865 | 8.465 | 8.857 | 64,299 | +0.31(+3.57%) |
Mar 19, 2010 | 8.771 | 8.919 | 8.457 | 8.551 | 158,005 | -0.28(-3.19%) |
Mar 18, 2010 | 8.622 | 8.912 | 8.622 | 8.833 | 66,174 | +0.07(+0.80%) |
Mar 17, 2010 | 8.606 | 9.053 | 8.520 | 8.763 | 307,967 | +0.23(+2.66%) |
Mar 16, 2010 | 8.614 | 8.614 | 8.410 | 8.536 | 65,324 | -0.02(-0.27%) |
Mar 15, 2010 | 8.512 | 8.575 | 8.403 | 8.559 | 81,498 | +0.11(+1.30%) |
Mar 12, 2010 | 8.543 | 8.567 | 8.301 | 8.449 | 154,766 | -0.10(-1.19%) |
Mar 11, 2010 | 8.653 | 8.653 | 8.488 | 8.551 | 76,259 | -0.09(-1.00%) |
Mar 10, 2010 | 8.708 | 8.755 | 8.496 | 8.637 | 101,692 | -0.03(-0.36%) |
Mar 09, 2010 | 8.512 | 8.700 | 8.512 | 8.669 | 126,880 | +0.13(+1.56%) |
Mar 08, 2010 | 8.630 | 8.645 | 8.520 | 8.536 | 140,835 | -0.06(-0.73%) |
Mar 05, 2010 | 8.551 | 8.614 | 8.528 | 8.598 | 135,889 | +0.06(+0.73%) |
Mar 04, 2010 | 8.567 | 8.583 | 8.027 | 8.536 | 65,402 | -0.02(-0.18%) |
Mar 03, 2010 | 8.567 | 8.716 | 8.481 | 8.551 | 104,568 | -0.04(-0.46%) |
Mar 02, 2010 | 8.606 | 8.786 | 8.512 | 8.590 | 263,606 | +0.02(+0.18%) |
Mar 01, 2010 | 8.238 | 8.590 | 8.128 | 8.575 | 199,130 | +0.33(+3.99%) |
Feb 26, 2010 | 8.262 | 8.363 | 8.027 | 8.246 | 130,276 | +0.02(+0.19%) |
Feb 25, 2010 | 8.019 | 8.348 | 8.019 | 8.230 | 122,070 | +0.13(+1.55%) |
Feb 24, 2010 | 7.956 | 8.457 | 7.917 | 8.105 | 132,409 | +0.16(+1.97%) |
Feb 23, 2010 | 7.940 | 8.089 | 7.753 | 7.948 | 128,530 | +0.03(+0.40%) |
Feb 22, 2010 | 7.862 | 7.948 | 7.737 | 7.917 | 45,420 | +0.06(+0.80%) |
Feb 19, 2010 | 7.878 | 7.901 | 7.815 | 7.854 | 56,107 | -0.02(-0.30%) |
Feb 18, 2010 | 7.870 | 7.909 | 7.831 | 7.878 | 46,144 | +0.02(+0.25%) |
Feb 17, 2010 | 7.776 | 7.862 | 7.753 | 7.858 | 108,559 | +0.16(+2.09%) |
Feb 16, 2010 | 7.682 | 7.825 | 7.604 | 7.698 | 62,032 | +0.05(+0.72%) |
Feb 12, 2010 | 7.737 | 7.643 | 7.643 | 7.643 | 63,211 | -0.15(-1.91%) |
Feb 11, 2010 | 7.674 | 7.800 | 7.549 | 7.792 | 219,698 | +0.13(+1.74%) |
Feb 10, 2010 | 7.737 | 7.737 | 7.604 | 7.659 | 74,049 | -0.14(-1.81%) |
Feb 09, 2010 | 7.839 | 7.856 | 7.674 | 7.800 | 156,051 | +0.07(+0.91%) |
Feb 08, 2010 | 7.565 | 7.901 | 7.541 | 7.729 | 193,258 | +0.13(+1.65%) |
Feb 05, 2010 | 7.369 | 7.666 | 7.283 | 7.604 | 170,221 | +0.17(+2.32%) |
Feb 04, 2010 | 7.541 | 7.557 | 7.345 | 7.431 | 164,300 | -0.23(-2.97%) |
Feb 03, 2010 | 7.455 | 7.659 | 7.455 | 7.659 | 128,666 | +0.12(+1.56%) |
Feb 02, 2010 | 7.588 | 7.768 | 7.456 | 7.541 | 223,319 | -0.08(-1.03%) |