Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.864 | 9.864 | 9.616 | 9.619 | 340,426 | -0.15(-1.50%) |
Apr 29, 2010 | 9.646 | 9.804 | 9.576 | 9.765 | 305,362 | +0.17(+1.76%) |
Apr 28, 2010 | 9.517 | 9.646 | 9.497 | 9.596 | 341,933 | +0.13(+1.36%) |
Apr 27, 2010 | 9.576 | 9.656 | 9.458 | 9.467 | 261,875 | -0.13(-1.34%) |
Apr 26, 2010 | 9.626 | 9.676 | 9.537 | 9.596 | 164,918 | -0.02(-0.21%) |
Apr 23, 2010 | 9.408 | 9.616 | 9.348 | 9.616 | 228,900 | +0.25(+2.65%) |
Apr 22, 2010 | 9.339 | 9.428 | 9.299 | 9.368 | 495,334 | -0.06(-0.63%) |
Apr 21, 2010 | 9.368 | 9.428 | 9.339 | 9.428 | 311,943 | +0.07(+0.74%) |
Apr 20, 2010 | 9.428 | 9.497 | 9.319 | 9.358 | 187,029 | -0.01(-0.11%) |
Apr 19, 2010 | 9.269 | 9.368 | 9.236 | 9.368 | 184,432 | +0.11(+1.18%) |
Apr 16, 2010 | 9.249 | 9.408 | 9.220 | 9.259 | 207,518 | +0.04(+0.43%) |
Apr 15, 2010 | 9.130 | 9.220 | 9.071 | 9.220 | 144,564 | +0.11(+1.20%) |
Apr 14, 2010 | 8.982 | 9.126 | 8.952 | 9.111 | 115,192 | +0.14(+1.55%) |
Apr 13, 2010 | 9.071 | 9.071 | 8.823 | 8.972 | 107,771 | -0.14(-1.52%) |
Apr 12, 2010 | 8.922 | 9.120 | 8.912 | 9.111 | 132,099 | +0.18(+2.00%) |
Apr 09, 2010 | 8.972 | 9.021 | 8.912 | 8.932 | 89,090 | -0.02(-0.22%) |
Apr 08, 2010 | 9.001 | 9.081 | 8.912 | 8.952 | 110,079 | -0.05(-0.55%) |
Apr 07, 2010 | 8.952 | 9.011 | 8.902 | 9.001 | 196,508 | +0.05(+0.55%) |
Apr 06, 2010 | 8.942 | 9.061 | 8.892 | 8.952 | 112,517 | +0.03(+0.33%) |
Apr 05, 2010 | 8.942 | 9.041 | 8.883 | 8.922 | 167,294 | +0.01(+0.11%) |
Apr 01, 2010 | 9.011 | 8.912 | 8.912 | 8.912 | 177,535 | -0.01(-0.11%) |
Mar 31, 2010 | 8.932 | 9.071 | 8.912 | 8.922 | 269,237 | -0.05(-0.55%) |
Mar 30, 2010 | 8.892 | 9.101 | 8.873 | 8.972 | 222,001 | +0.11(+1.23%) |
Mar 29, 2010 | 8.883 | 8.912 | 8.813 | 8.863 | 178,364 | +0.07(+0.79%) |
Mar 26, 2010 | 8.833 | 8.873 | 8.793 | 8.793 | 148,811 | -0.01(-0.11%) |
Mar 25, 2010 | 9.200 | 9.200 | 8.754 | 8.803 | 203,111 | +0.01(+0.11%) |
Mar 24, 2010 | 8.833 | 8.922 | 8.724 | 8.793 | 193,865 | -0.05(-0.56%) |
Mar 23, 2010 | 8.853 | 8.922 | 8.813 | 8.843 | 133,915 | -0.01(-0.11%) |
Mar 22, 2010 | 8.793 | 8.912 | 8.724 | 8.853 | 160,520 | +0.03(+0.34%) |
Mar 19, 2010 | 8.813 | 8.922 | 8.793 | 8.823 | 585,934 | +0.04(+0.45%) |
Mar 18, 2010 | 8.843 | 8.902 | 8.754 | 8.783 | 231,956 | -0.04(-0.45%) |
Mar 17, 2010 | 8.605 | 8.843 | 8.605 | 8.823 | 215,265 | +0.26(+3.01%) |
Mar 16, 2010 | 8.516 | 8.595 | 8.427 | 8.565 | 175,913 | +0.09(+1.05%) |
Mar 15, 2010 | 8.516 | 8.555 | 8.446 | 8.476 | 208,943 | +0.04(+0.47%) |
Mar 12, 2010 | 8.575 | 8.595 | 8.347 | 8.436 | 163,539 | -0.09(-1.05%) |
Mar 11, 2010 | 8.526 | 8.625 | 8.377 | 8.526 | 151,329 | -0.04(-0.46%) |
Mar 10, 2010 | 8.615 | 8.823 | 8.481 | 8.565 | 180,556 | +0.10(+1.17%) |
Mar 09, 2010 | 8.664 | 8.704 | 8.427 | 8.466 | 323,444 | -0.20(-2.29%) |
Mar 08, 2010 | 8.565 | 8.704 | 8.555 | 8.664 | 241,165 | +0.19(+2.22%) |
Mar 05, 2010 | 8.407 | 8.575 | 8.377 | 8.476 | 307,842 | +0.13(+1.54%) |
Mar 04, 2010 | 8.466 | 8.526 | 8.317 | 8.347 | 294,612 | -0.03(-0.36%) |
Mar 03, 2010 | 8.208 | 8.506 | 8.080 | 8.377 | 419,671 | +0.20(+2.44%) |
Mar 02, 2010 | 8.208 | 8.218 | 8.040 | 8.177 | 334,188 | -0.04(-0.50%) |
Mar 01, 2010 | 7.980 | 8.218 | 7.961 | 8.218 | 400,167 | +0.26(+3.24%) |
Feb 26, 2010 | 8.020 | 8.020 | 7.881 | 7.961 | 127,838 | -0.01(-0.12%) |
Feb 25, 2010 | 7.683 | 7.970 | 7.633 | 7.970 | 189,927 | +0.18(+2.29%) |
Feb 24, 2010 | 7.683 | 7.832 | 7.653 | 7.792 | 111,829 | +0.10(+1.29%) |
Feb 23, 2010 | 7.772 | 7.772 | 7.604 | 7.693 | 97,884 | -0.07(-0.89%) |
Feb 22, 2010 | 7.574 | 7.762 | 7.475 | 7.762 | 246,253 | +0.19(+2.49%) |
Feb 19, 2010 | 7.584 | 7.653 | 7.514 | 7.574 | 117,316 | +0.00(+0.00%) |
Feb 18, 2010 | 7.584 | 7.614 | 7.495 | 7.574 | 77,917 | -0.02(-0.26%) |
Feb 17, 2010 | 7.505 | 7.604 | 7.376 | 7.594 | 146,032 | +0.13(+1.73%) |
Feb 16, 2010 | 7.376 | 7.485 | 7.257 | 7.465 | 183,635 | +0.14(+1.89%) |
Feb 12, 2010 | 7.227 | 7.326 | 7.326 | 7.326 | 239,874 | +0.06(+0.82%) |
Feb 11, 2010 | 7.187 | 7.286 | 7.138 | 7.267 | 151,696 | +0.05(+0.69%) |
Feb 10, 2010 | 7.267 | 7.296 | 7.138 | 7.217 | 216,402 | -0.10(-1.36%) |
Feb 09, 2010 | 7.227 | 7.346 | 7.138 | 7.316 | 306,641 | +0.18(+2.50%) |
Feb 08, 2010 | 7.405 | 7.485 | 7.138 | 7.138 | 439,480 | -0.29(-3.87%) |
Feb 05, 2010 | 7.217 | 7.544 | 7.217 | 7.425 | 181,737 | -0.03(-0.40%) |
Feb 04, 2010 | 7.564 | 7.624 | 7.306 | 7.455 | 233,986 | -0.14(-1.83%) |
Feb 03, 2010 | 7.554 | 7.742 | 7.465 | 7.594 | 148,558 | +0.00(+0.00%) |
Feb 02, 2010 | 7.584 | 7.693 | 7.495 | 7.594 | 185,484 | +0.01(+0.13%) |