Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.107 | 9.642 | 8.870 | 9.459 | 23,079 | +0.21(+2.32%) |
Apr 29, 2010 | 9.122 | 9.283 | 9.107 | 9.245 | 6,349 | +0.11(+1.26%) |
Apr 28, 2010 | 9.115 | 9.138 | 9.061 | 9.130 | 5,283 | +0.06(+0.67%) |
Apr 27, 2010 | 9.298 | 9.298 | 9.069 | 9.069 | 7,259 | -0.14(-1.50%) |
Apr 26, 2010 | 9.168 | 9.214 | 9.115 | 9.207 | 6,897 | +0.03(+0.33%) |
Apr 23, 2010 | 9.176 | 9.604 | 9.077 | 9.176 | 10,262 | +0.00(+0.00%) |
Apr 22, 2010 | 9.077 | 9.597 | 8.970 | 9.176 | 16,925 | -0.02(-0.25%) |
Apr 21, 2010 | 8.970 | 9.207 | 8.970 | 9.199 | 4,362 | +0.27(+3.00%) |
Apr 20, 2010 | 8.985 | 8.985 | 8.870 | 8.931 | 6,292 | -0.04(-0.43%) |
Apr 19, 2010 | 8.885 | 9.363 | 8.809 | 8.970 | 28,114 | +0.10(+1.12%) |
Apr 16, 2010 | 8.580 | 9.268 | 8.572 | 8.870 | 25,141 | +0.30(+3.48%) |
Apr 15, 2010 | 8.671 | 8.748 | 8.511 | 8.572 | 10,987 | -0.13(-1.49%) |
Apr 14, 2010 | 8.151 | 8.962 | 8.144 | 8.702 | 45,073 | +0.57(+7.06%) |
Apr 13, 2010 | 8.190 | 8.190 | 8.105 | 8.128 | 1,813 | -0.06(-0.75%) |
Apr 12, 2010 | 8.151 | 8.365 | 8.082 | 8.190 | 4,142 | +0.01(+0.09%) |
Apr 09, 2010 | 8.373 | 8.373 | 8.098 | 8.182 | 7,131 | +0.01(+0.09%) |
Apr 08, 2010 | 8.197 | 8.297 | 8.084 | 8.174 | 3,023 | -0.02(-0.19%) |
Apr 07, 2010 | 8.029 | 8.365 | 7.998 | 8.190 | 8,575 | +0.08(+1.04%) |
Apr 06, 2010 | 8.289 | 8.289 | 7.983 | 8.105 | 5,915 | -0.27(-3.20%) |
Apr 05, 2010 | 8.144 | 8.373 | 8.144 | 8.373 | 5,964 | +0.32(+3.99%) |
Apr 01, 2010 | 8.029 | 8.052 | 8.052 | 8.052 | 38,971 | +0.02(+0.29%) |
Mar 31, 2010 | 8.029 | 8.067 | 7.894 | 8.029 | 32,735 | +0.00(+0.00%) |
Mar 30, 2010 | 8.029 | 8.060 | 8.006 | 8.029 | 19,753 | +0.00(+0.00%) |
Mar 29, 2010 | 7.960 | 8.082 | 7.918 | 8.029 | 37,645 | -0.05(-0.57%) |
Mar 26, 2010 | 7.991 | 8.128 | 7.983 | 8.075 | 3,674 | +0.11(+1.34%) |
Mar 25, 2010 | 8.075 | 8.151 | 7.960 | 7.968 | 8,677 | -0.06(-0.76%) |
Mar 24, 2010 | 8.212 | 8.220 | 8.029 | 8.029 | 5,224 | -0.19(-2.33%) |
Mar 23, 2010 | 8.174 | 8.335 | 8.144 | 8.220 | 12,593 | +0.02(+0.19%) |
Mar 22, 2010 | 8.220 | 8.243 | 8.113 | 8.205 | 14,589 | -0.05(-0.65%) |
Mar 19, 2010 | 8.297 | 8.327 | 8.220 | 8.258 | 9,842 | -0.04(-0.46%) |
Mar 18, 2010 | 8.294 | 8.312 | 8.243 | 8.297 | 4,005 | +0.02(+0.18%) |
Mar 17, 2010 | 8.297 | 8.335 | 8.258 | 8.281 | 8,246 | -0.02(-0.18%) |
Mar 16, 2010 | 8.258 | 8.381 | 8.258 | 8.297 | 21,421 | +0.04(+0.46%) |
Mar 15, 2010 | 8.396 | 8.396 | 8.128 | 8.258 | 16,628 | -0.06(-0.74%) |
Mar 12, 2010 | 8.358 | 8.419 | 8.320 | 8.320 | 9,771 | +0.00(+0.00%) |
Mar 11, 2010 | 8.258 | 8.411 | 8.150 | 8.320 | 7,721 | +0.06(+0.74%) |
Mar 10, 2010 | 8.167 | 8.365 | 8.167 | 8.258 | 12,290 | +0.11(+1.41%) |
Mar 09, 2010 | 8.105 | 8.258 | 8.105 | 8.144 | 6,568 | +0.01(+0.09%) |
Mar 08, 2010 | 8.105 | 8.297 | 8.029 | 8.136 | 9,381 | +0.03(+0.38%) |
Mar 05, 2010 | 8.082 | 8.113 | 8.014 | 8.105 | 6,139 | +0.05(+0.66%) |
Mar 04, 2010 | 8.029 | 8.105 | 7.937 | 8.052 | 9,990 | +0.01(+0.09%) |
Mar 03, 2010 | 8.029 | 8.216 | 8.021 | 8.044 | 14,118 | +0.04(+0.48%) |
Mar 02, 2010 | 8.029 | 8.151 | 7.885 | 8.006 | 25,834 | -0.02(-0.29%) |
Mar 01, 2010 | 7.983 | 8.511 | 7.685 | 8.029 | 58,477 | +0.14(+1.74%) |
Feb 26, 2010 | 8.029 | 8.052 | 7.876 | 7.891 | 20,924 | -0.14(-1.71%) |
Feb 25, 2010 | 7.914 | 8.258 | 7.914 | 8.029 | 28,599 | +0.02(+0.19%) |
Feb 24, 2010 | 8.029 | 8.266 | 7.991 | 8.014 | 19,519 | -0.02(-0.19%) |
Feb 23, 2010 | 7.777 | 8.312 | 7.777 | 8.029 | 65,409 | +0.28(+3.55%) |
Feb 22, 2010 | 8.411 | 8.419 | 7.693 | 7.754 | 49,544 | -0.67(-7.99%) |
Feb 19, 2010 | 8.610 | 8.771 | 8.303 | 8.427 | 9,975 | -0.21(-2.48%) |
Feb 18, 2010 | 8.832 | 8.832 | 8.297 | 8.641 | 12,423 | -0.25(-2.84%) |
Feb 17, 2010 | 8.396 | 9.046 | 8.355 | 8.893 | 19,756 | +0.83(+10.24%) |
Feb 16, 2010 | 7.998 | 8.067 | 7.914 | 8.067 | 5,674 | +0.07(+0.86%) |
Feb 12, 2010 | 8.090 | 7.998 | 7.998 | 7.998 | 12,423 | -0.17(-2.06%) |
Feb 11, 2010 | 8.014 | 8.220 | 8.014 | 8.167 | 8,378 | +0.08(+0.95%) |
Feb 10, 2010 | 8.029 | 8.128 | 7.907 | 8.090 | 5,108 | +0.06(+0.76%) |
Feb 09, 2010 | 7.953 | 8.987 | 7.872 | 8.029 | 9,601 | +0.31(+3.96%) |
Feb 08, 2010 | 7.953 | 8.411 | 7.700 | 7.723 | 15,282 | -0.23(-2.88%) |
Feb 05, 2010 | 7.876 | 7.968 | 7.876 | 7.953 | 10,949 | +0.13(+1.66%) |
Feb 04, 2010 | 7.845 | 7.960 | 7.823 | 7.823 | 7,850 | -0.02(-0.29%) |
Feb 03, 2010 | 7.769 | 7.983 | 7.769 | 7.845 | 7,122 | +0.08(+0.98%) |
Feb 02, 2010 | 7.834 | 7.944 | 7.761 | 7.769 | 9,215 | -0.09(-1.17%) |