Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.627 | 8.627 | 8.357 | 8.357 | 34,953 | -0.29(-3.40%) |
Apr 29, 2010 | 8.452 | 8.698 | 8.309 | 8.651 | 18,924 | +0.20(+2.35%) |
Apr 28, 2010 | 8.412 | 8.500 | 8.269 | 8.452 | 6,707 | +0.13(+1.53%) |
Apr 27, 2010 | 8.436 | 8.611 | 8.182 | 8.325 | 61,476 | -0.19(-2.24%) |
Apr 26, 2010 | 8.508 | 8.635 | 8.396 | 8.516 | 43,736 | +0.02(+0.19%) |
Apr 23, 2010 | 8.531 | 8.627 | 8.452 | 8.500 | 36,386 | -0.10(-1.11%) |
Apr 22, 2010 | 8.595 | 8.730 | 8.539 | 8.595 | 17,151 | -0.10(-1.19%) |
Apr 21, 2010 | 8.881 | 8.881 | 8.595 | 8.698 | 25,184 | +0.03(+0.37%) |
Apr 20, 2010 | 8.786 | 8.786 | 8.603 | 8.667 | 24,180 | -0.09(-1.00%) |
Apr 19, 2010 | 8.706 | 8.865 | 8.706 | 8.754 | 37,561 | +0.01(+0.09%) |
Apr 16, 2010 | 8.802 | 8.802 | 8.627 | 8.746 | 29,372 | -0.06(-0.63%) |
Apr 15, 2010 | 8.635 | 8.897 | 8.635 | 8.802 | 15,234 | +0.06(+0.64%) |
Apr 14, 2010 | 8.651 | 8.778 | 8.516 | 8.746 | 20,192 | +0.17(+1.95%) |
Apr 13, 2010 | 8.746 | 8.794 | 8.524 | 8.579 | 9,962 | -0.13(-1.46%) |
Apr 12, 2010 | 8.722 | 8.857 | 8.659 | 8.706 | 15,885 | -0.04(-0.45%) |
Apr 09, 2010 | 8.691 | 9.112 | 8.651 | 8.746 | 82,132 | +0.06(+0.73%) |
Apr 08, 2010 | 8.675 | 8.834 | 8.651 | 8.683 | 18,711 | -0.01(-0.09%) |
Apr 07, 2010 | 8.881 | 8.993 | 8.611 | 8.691 | 21,107 | -0.23(-2.58%) |
Apr 06, 2010 | 9.017 | 9.032 | 8.762 | 8.921 | 26,582 | -0.14(-1.49%) |
Apr 05, 2010 | 9.017 | 9.374 | 8.881 | 9.056 | 16,568 | +0.11(+1.24%) |
Apr 01, 2010 | 8.842 | 8.945 | 8.945 | 8.945 | 21,003 | +0.15(+1.72%) |
Mar 31, 2010 | 8.770 | 9.056 | 8.516 | 8.794 | 66,173 | -0.06(-0.63%) |
Mar 30, 2010 | 8.993 | 9.231 | 8.762 | 8.850 | 27,227 | -0.15(-1.68%) |
Mar 29, 2010 | 8.977 | 9.120 | 8.771 | 9.001 | 17,876 | +0.02(+0.18%) |
Mar 26, 2010 | 9.112 | 9.454 | 8.945 | 8.985 | 39,933 | -0.06(-0.62%) |
Mar 25, 2010 | 8.897 | 9.764 | 8.897 | 9.040 | 71,302 | +0.20(+2.25%) |
Mar 24, 2010 | 8.691 | 9.048 | 8.667 | 8.842 | 54,839 | +0.14(+1.65%) |
Mar 23, 2010 | 8.746 | 8.746 | 8.508 | 8.698 | 50,013 | -0.03(-0.36%) |
Mar 22, 2010 | 8.460 | 8.746 | 8.460 | 8.730 | 51,283 | +0.19(+2.23%) |
Mar 19, 2010 | 8.086 | 8.627 | 7.983 | 8.539 | 97,417 | +0.53(+6.65%) |
Mar 18, 2010 | 8.166 | 8.166 | 7.943 | 8.007 | 37,992 | -0.15(-1.85%) |
Mar 17, 2010 | 7.832 | 8.261 | 7.832 | 8.158 | 37,882 | +0.31(+3.95%) |
Mar 16, 2010 | 7.466 | 7.927 | 7.466 | 7.848 | 34,489 | +0.40(+5.34%) |
Mar 15, 2010 | 7.466 | 7.514 | 7.323 | 7.450 | 20,346 | +0.07(+0.97%) |
Mar 12, 2010 | 7.490 | 7.498 | 7.371 | 7.379 | 10,565 | -0.10(-1.38%) |
Mar 11, 2010 | 7.387 | 7.482 | 7.315 | 7.482 | 13,666 | +0.05(+0.67%) |
Mar 10, 2010 | 7.179 | 7.432 | 7.179 | 7.432 | 73,360 | +0.24(+3.30%) |
Mar 09, 2010 | 7.203 | 7.314 | 7.076 | 7.195 | 42,397 | -0.03(-0.44%) |
Mar 08, 2010 | 7.242 | 7.282 | 7.045 | 7.227 | 17,471 | -0.06(-0.76%) |
Mar 05, 2010 | 7.322 | 7.353 | 7.258 | 7.282 | 41,704 | -0.01(-0.11%) |
Mar 04, 2010 | 7.353 | 7.353 | 7.274 | 7.290 | 9,359 | -0.07(-0.97%) |
Mar 03, 2010 | 7.298 | 7.377 | 7.163 | 7.361 | 18,260 | -0.02(-0.21%) |
Mar 02, 2010 | 7.116 | 7.424 | 7.076 | 7.377 | 28,095 | +0.25(+3.55%) |
Mar 01, 2010 | 6.934 | 7.156 | 6.823 | 7.124 | 17,513 | +0.35(+5.13%) |
Feb 26, 2010 | 7.053 | 7.219 | 6.776 | 6.776 | 42,589 | -0.25(-3.60%) |
Feb 25, 2010 | 7.171 | 7.171 | 6.816 | 7.029 | 21,615 | -0.27(-3.68%) |
Feb 24, 2010 | 7.369 | 7.385 | 7.171 | 7.298 | 13,969 | -0.09(-1.18%) |
Feb 23, 2010 | 7.298 | 7.432 | 7.084 | 7.385 | 33,083 | +0.07(+0.97%) |
Feb 22, 2010 | 7.266 | 7.314 | 7.235 | 7.314 | 13,285 | +0.05(+0.65%) |
Feb 19, 2010 | 7.211 | 7.314 | 7.179 | 7.266 | 26,495 | +0.05(+0.66%) |
Feb 18, 2010 | 7.163 | 7.258 | 7.124 | 7.219 | 18,135 | +0.02(+0.33%) |
Feb 17, 2010 | 7.045 | 7.290 | 6.744 | 7.195 | 25,625 | +0.20(+2.82%) |
Feb 16, 2010 | 6.681 | 7.029 | 6.325 | 6.997 | 49,090 | +0.39(+5.86%) |
Feb 12, 2010 | 6.642 | 6.610 | 6.610 | 6.610 | 21,121 | -0.10(-1.53%) |
Feb 11, 2010 | 6.721 | 6.729 | 6.649 | 6.713 | 11,906 | -0.04(-0.59%) |
Feb 10, 2010 | 6.776 | 6.776 | 6.593 | 6.752 | 17,781 | -0.08(-1.16%) |
Feb 09, 2010 | 6.792 | 6.942 | 6.626 | 6.831 | 18,379 | +0.18(+2.73%) |
Feb 08, 2010 | 6.879 | 6.879 | 6.649 | 6.649 | 19,751 | -0.24(-3.44%) |
Feb 05, 2010 | 6.895 | 6.974 | 6.736 | 6.887 | 18,258 | +0.00(+0.00%) |
Feb 04, 2010 | 7.061 | 7.266 | 6.665 | 6.887 | 57,688 | -0.23(-3.22%) |
Feb 03, 2010 | 7.163 | 7.179 | 6.997 | 7.116 | 54,400 | -0.09(-1.21%) |
Feb 02, 2010 | 7.416 | 7.416 | 7.171 | 7.203 | 33,307 | -0.16(-2.15%) |