Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.07 | 10.14 | 9.778 | 9.788 | 52,871 | -0.24(-2.37%) |
Apr 29, 2010 | 10.03 | 10.06 | 9.992 | 10.03 | 121,738 | +0.01(+0.15%) |
Apr 28, 2010 | 9.968 | 10.03 | 9.856 | 10.01 | 77,190 | +0.04(+0.40%) |
Apr 27, 2010 | 10.03 | 10.03 | 9.856 | 9.971 | 42,863 | -0.03(-0.30%) |
Apr 26, 2010 | 9.880 | 10.05 | 9.880 | 10.00 | 96,369 | +0.08(+0.78%) |
Apr 23, 2010 | 9.875 | 9.934 | 9.817 | 9.924 | 81,192 | +0.09(+0.94%) |
Apr 22, 2010 | 9.744 | 9.934 | 9.628 | 9.832 | 114,620 | -0.01(-0.10%) |
Apr 21, 2010 | 9.783 | 9.856 | 9.783 | 9.841 | 29,521 | +0.02(+0.20%) |
Apr 20, 2010 | 9.871 | 9.875 | 9.691 | 9.822 | 74,901 | +0.03(+0.30%) |
Apr 19, 2010 | 9.817 | 9.817 | 9.720 | 9.793 | 86,984 | +0.01(+0.15%) |
Apr 16, 2010 | 9.894 | 9.895 | 9.720 | 9.778 | 222,135 | -0.12(-1.23%) |
Apr 15, 2010 | 9.953 | 9.953 | 9.841 | 9.900 | 80,553 | +0.05(+0.54%) |
Apr 14, 2010 | 9.589 | 9.934 | 9.589 | 9.846 | 129,765 | +0.32(+3.36%) |
Apr 13, 2010 | 9.356 | 9.555 | 9.322 | 9.526 | 62,591 | +0.17(+1.82%) |
Apr 12, 2010 | 9.254 | 9.375 | 9.254 | 9.356 | 31,226 | +0.04(+0.42%) |
Apr 09, 2010 | 9.332 | 9.346 | 9.181 | 9.317 | 29,241 | -0.08(-0.83%) |
Apr 08, 2010 | 9.239 | 9.458 | 8.888 | 9.395 | 103,300 | +0.19(+2.03%) |
Apr 07, 2010 | 8.764 | 9.458 | 8.764 | 9.208 | 129,001 | +0.42(+4.72%) |
Apr 06, 2010 | 8.798 | 8.802 | 8.739 | 8.793 | 74,424 | +0.03(+0.33%) |
Apr 05, 2010 | 8.802 | 8.895 | 8.715 | 8.764 | 57,061 | +0.01(+0.11%) |
Apr 01, 2010 | 8.696 | 8.754 | 8.754 | 8.754 | 39,751 | +0.10(+1.18%) |
Mar 31, 2010 | 8.749 | 8.764 | 8.648 | 8.652 | 55,314 | -0.07(-0.83%) |
Mar 30, 2010 | 8.666 | 8.822 | 8.666 | 8.725 | 66,181 | +0.02(+0.18%) |
Mar 29, 2010 | 8.710 | 8.778 | 8.637 | 8.709 | 52,243 | -0.05(-0.57%) |
Mar 26, 2010 | 8.739 | 8.807 | 8.724 | 8.759 | 66,136 | +0.02(+0.22%) |
Mar 25, 2010 | 8.793 | 8.793 | 8.691 | 8.739 | 71,958 | +0.02(+0.28%) |
Mar 24, 2010 | 8.764 | 8.880 | 8.666 | 8.715 | 116,624 | -0.05(-0.55%) |
Mar 23, 2010 | 8.749 | 8.875 | 8.725 | 8.764 | 168,091 | +0.00(+0.00%) |
Mar 22, 2010 | 9.045 | 9.123 | 8.739 | 8.764 | 35,566 | -0.41(-4.50%) |
Mar 19, 2010 | 8.734 | 9.215 | 8.710 | 9.176 | 221,787 | +0.49(+5.59%) |
Mar 18, 2010 | 8.802 | 8.992 | 8.666 | 8.691 | 146,774 | -0.17(-1.97%) |
Mar 17, 2010 | 8.943 | 8.943 | 8.812 | 8.866 | 23,535 | -0.03(-0.33%) |
Mar 16, 2010 | 9.026 | 9.060 | 8.793 | 8.895 | 37,041 | -0.14(-1.51%) |
Mar 15, 2010 | 9.031 | 9.050 | 9.011 | 9.031 | 32,137 | +0.00(+0.00%) |
Mar 12, 2010 | 9.196 | 9.210 | 8.977 | 9.031 | 121,965 | -0.04(-0.48%) |
Mar 11, 2010 | 9.035 | 9.079 | 8.963 | 9.074 | 107,001 | +0.03(+0.38%) |
Mar 10, 2010 | 9.006 | 9.103 | 8.936 | 9.040 | 48,278 | +0.11(+1.20%) |
Mar 09, 2010 | 8.972 | 9.133 | 8.933 | 8.933 | 195,487 | -0.04(-0.43%) |
Mar 08, 2010 | 8.904 | 8.977 | 8.759 | 8.972 | 113,248 | +0.06(+0.71%) |
Mar 05, 2010 | 8.982 | 8.982 | 8.749 | 8.909 | 30,919 | -0.08(-0.86%) |
Mar 04, 2010 | 8.890 | 9.031 | 8.734 | 8.987 | 53,440 | +0.10(+1.09%) |
Mar 03, 2010 | 8.904 | 8.919 | 8.681 | 8.890 | 88,646 | +0.08(+0.88%) |
Mar 02, 2010 | 8.836 | 8.953 | 8.807 | 8.812 | 44,548 | -0.02(-0.22%) |
Mar 01, 2010 | 8.890 | 9.118 | 8.812 | 8.832 | 47,817 | +0.03(+0.33%) |
Feb 26, 2010 | 8.754 | 8.841 | 8.666 | 8.802 | 18,063 | +0.02(+0.21%) |
Feb 25, 2010 | 8.666 | 8.788 | 8.666 | 8.784 | 43,047 | -0.03(-0.37%) |
Feb 24, 2010 | 8.997 | 9.018 | 8.696 | 8.817 | 106,627 | -0.10(-1.14%) |
Feb 23, 2010 | 8.861 | 8.997 | 8.764 | 8.919 | 72,856 | +0.08(+0.93%) |
Feb 22, 2010 | 8.691 | 9.060 | 8.666 | 8.836 | 99,644 | +0.21(+2.42%) |
Feb 19, 2010 | 8.657 | 8.691 | 8.545 | 8.628 | 39,726 | +0.03(+0.40%) |
Feb 18, 2010 | 8.467 | 8.637 | 8.395 | 8.594 | 50,781 | +0.21(+2.49%) |
Feb 17, 2010 | 8.637 | 8.637 | 8.215 | 8.385 | 232,380 | -0.16(-1.88%) |
Feb 16, 2010 | 8.263 | 8.564 | 8.263 | 8.545 | 70,900 | +0.34(+4.08%) |
Feb 12, 2010 | 8.399 | 8.210 | 8.210 | 8.210 | 72,500 | -0.12(-1.40%) |
Feb 11, 2010 | 7.404 | 8.467 | 7.404 | 8.327 | 347,540 | +1.12(+15.57%) |
Feb 10, 2010 | 7.132 | 7.278 | 7.122 | 7.205 | 36,511 | -0.01(-0.10%) |
Feb 09, 2010 | 7.564 | 7.564 | 7.163 | 7.212 | 44,878 | -0.28(-3.73%) |
Feb 08, 2010 | 7.244 | 7.491 | 7.127 | 7.491 | 14,619 | +0.23(+3.18%) |
Feb 05, 2010 | 7.491 | 7.564 | 7.239 | 7.260 | 24,926 | -0.22(-2.89%) |
Feb 04, 2010 | 7.341 | 7.477 | 7.137 | 7.477 | 123,545 | +0.14(+1.92%) |
Feb 03, 2010 | 7.404 | 7.404 | 7.166 | 7.336 | 31,587 | -0.06(-0.85%) |
Feb 02, 2010 | 7.356 | 7.399 | 7.326 | 7.399 | 14,108 | +0.11(+1.46%) |