Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.400 | 9.400 | 8.800 | 8.870 | 54,205 | -0.58(-6.14%) |
Apr 29, 2010 | 9.370 | 9.580 | 9.190 | 9.450 | 91,368 | +0.14(+1.50%) |
Apr 28, 2010 | 9.380 | 9.400 | 8.000 | 9.310 | 76,560 | -0.07(-0.75%) |
Apr 27, 2010 | 9.350 | 9.660 | 9.210 | 9.380 | 73,994 | -0.03(-0.32%) |
Apr 26, 2010 | 9.190 | 9.500 | 9.110 | 9.410 | 79,189 | +0.26(+2.84%) |
Apr 23, 2010 | 9.260 | 9.360 | 9.100 | 9.150 | 101,160 | -0.06(-0.65%) |
Apr 22, 2010 | 9.140 | 9.410 | 9.090 | 9.210 | 45,417 | -0.06(-0.65%) |
Apr 21, 2010 | 9.020 | 9.280 | 8.800 | 9.270 | 83,600 | +0.22(+2.43%) |
Apr 20, 2010 | 8.950 | 9.150 | 8.890 | 9.050 | 49,746 | +0.17(+1.91%) |
Apr 19, 2010 | 8.810 | 9.090 | 8.720 | 8.880 | 39,421 | +0.00(+0.00%) |
Apr 16, 2010 | 9.200 | 9.250 | 8.550 | 8.880 | 62,370 | -0.32(-3.48%) |
Apr 15, 2010 | 9.170 | 9.210 | 9.050 | 9.200 | 25,612 | +0.00(+0.00%) |
Apr 14, 2010 | 9.120 | 9.200 | 9.090 | 9.200 | 44,446 | +0.11(+1.21%) |
Apr 13, 2010 | 9.060 | 9.200 | 8.900 | 9.090 | 55,795 | +0.06(+0.66%) |
Apr 12, 2010 | 9.150 | 9.150 | 8.940 | 9.030 | 30,713 | -0.09(-0.99%) |
Apr 09, 2010 | 9.090 | 9.130 | 8.970 | 9.120 | 21,252 | +0.01(+0.11%) |
Apr 08, 2010 | 9.050 | 9.150 | 9.000 | 9.110 | 22,575 | +0.06(+0.66%) |
Apr 07, 2010 | 9.040 | 9.150 | 8.970 | 9.050 | 31,886 | -0.03(-0.33%) |
Apr 06, 2010 | 9.070 | 9.150 | 8.970 | 9.080 | 67,807 | +0.10(+1.11%) |
Apr 05, 2010 | 8.790 | 9.110 | 8.730 | 8.980 | 45,330 | +0.20(+2.28%) |
Apr 01, 2010 | 8.980 | 8.780 | 8.780 | 8.780 | 44,600 | -0.12(-1.35%) |
Mar 31, 2010 | 8.890 | 9.040 | 8.850 | 8.900 | 88,738 | +0.02(+0.23%) |
Mar 30, 2010 | 8.990 | 9.080 | 8.780 | 8.880 | 60,881 | -0.07(-0.78%) |
Mar 29, 2010 | 8.980 | 9.069 | 8.880 | 8.950 | 69,975 | +0.02(+0.22%) |
Mar 26, 2010 | 8.840 | 8.940 | 8.800 | 8.930 | 31,537 | +0.14(+1.59%) |
Mar 25, 2010 | 8.740 | 8.990 | 8.620 | 8.790 | 123,083 | +0.09(+1.03%) |
Mar 24, 2010 | 8.790 | 9.040 | 8.660 | 8.700 | 34,526 | -0.10(-1.14%) |
Mar 23, 2010 | 8.800 | 8.820 | 8.600 | 8.800 | 100,478 | +0.00(+0.00%) |
Mar 22, 2010 | 8.690 | 8.840 | 8.620 | 8.800 | 88,738 | +0.05(+0.57%) |
Mar 19, 2010 | 8.690 | 8.850 | 8.510 | 8.750 | 163,537 | +0.11(+1.27%) |
Mar 18, 2010 | 8.490 | 8.660 | 8.490 | 8.640 | 30,775 | +0.15(+1.77%) |
Mar 17, 2010 | 8.390 | 8.500 | 8.130 | 8.490 | 38,967 | +0.09(+1.07%) |
Mar 16, 2010 | 8.270 | 8.480 | 8.190 | 8.400 | 60,907 | +0.12(+1.45%) |
Mar 15, 2010 | 8.250 | 8.290 | 8.000 | 8.280 | 46,230 | +0.14(+1.72%) |
Mar 12, 2010 | 8.040 | 8.185 | 8.040 | 8.140 | 36,038 | +0.12(+1.50%) |
Mar 11, 2010 | 7.880 | 8.020 | 7.740 | 8.020 | 57,330 | +0.06(+0.75%) |
Mar 10, 2010 | 7.960 | 8.040 | 7.890 | 7.960 | 202,566 | -0.01(-0.13%) |
Mar 09, 2010 | 7.810 | 7.980 | 7.695 | 7.970 | 42,280 | +0.16(+2.05%) |
Mar 08, 2010 | 7.600 | 7.830 | 7.600 | 7.810 | 86,501 | +0.19(+2.49%) |
Mar 05, 2010 | 7.410 | 7.620 | 7.370 | 7.620 | 44,123 | +0.23(+3.11%) |
Mar 04, 2010 | 7.520 | 7.570 | 7.190 | 7.390 | 38,872 | -0.14(-1.86%) |
Mar 03, 2010 | 7.560 | 7.660 | 7.460 | 7.530 | 40,615 | -0.02(-0.26%) |
Mar 02, 2010 | 7.320 | 7.590 | 7.310 | 7.550 | 68,700 | +0.20(+2.72%) |
Mar 01, 2010 | 7.100 | 7.360 | 7.020 | 7.350 | 54,349 | +0.32(+4.55%) |
Feb 26, 2010 | 7.190 | 7.240 | 6.870 | 7.030 | 72,069 | -0.13(-1.82%) |
Feb 25, 2010 | 7.440 | 7.440 | 7.000 | 7.160 | 64,252 | -0.42(-5.54%) |
Feb 24, 2010 | 7.410 | 7.600 | 7.250 | 7.580 | 158,794 | +0.17(+2.29%) |
Feb 23, 2010 | 7.630 | 7.640 | 7.230 | 7.410 | 77,343 | -0.26(-3.39%) |
Feb 22, 2010 | 7.480 | 7.720 | 7.420 | 7.670 | 144,793 | +0.19(+2.54%) |
Feb 19, 2010 | 7.290 | 7.530 | 7.170 | 7.480 | 79,203 | +0.19(+2.61%) |
Feb 18, 2010 | 6.800 | 7.340 | 6.800 | 7.290 | 61,611 | -0.01(-0.14%) |
Feb 17, 2010 | 7.070 | 7.340 | 7.000 | 7.300 | 77,775 | +0.27(+3.84%) |
Feb 16, 2010 | 6.490 | 7.040 | 6.350 | 7.030 | 92,398 | +0.59(+9.16%) |
Feb 12, 2010 | 6.580 | 6.440 | 6.440 | 6.440 | 71,500 | -0.20(-3.01%) |
Feb 11, 2010 | 6.200 | 6.670 | 6.170 | 6.640 | 56,073 | +0.44(+7.10%) |
Feb 10, 2010 | 6.160 | 6.280 | 6.110 | 6.200 | 48,729 | +0.03(+0.49%) |
Feb 09, 2010 | 6.400 | 6.400 | 6.090 | 6.170 | 104,999 | -0.14(-2.22%) |
Feb 08, 2010 | 6.780 | 6.780 | 6.310 | 6.310 | 112,185 | -0.50(-7.34%) |
Feb 05, 2010 | 6.650 | 6.850 | 6.510 | 6.810 | 54,793 | +0.08(+1.19%) |
Feb 04, 2010 | 6.820 | 6.880 | 6.700 | 6.730 | 77,189 | -0.15(-2.18%) |
Feb 03, 2010 | 6.610 | 6.990 | 6.560 | 6.880 | 65,640 | +0.26(+3.93%) |
Feb 02, 2010 | 6.960 | 6.970 | 6.600 | 6.620 | 84,530 | -0.35(-5.02%) |