Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.11 | 10.45 | 9.586 | 9.604 | 118,977 | -0.55(-5.41%) |
Apr 29, 2010 | 9.664 | 10.15 | 9.652 | 10.15 | 56,957 | +0.53(+5.52%) |
Apr 28, 2010 | 9.748 | 9.819 | 9.515 | 9.622 | 20,474 | -0.07(-0.68%) |
Apr 27, 2010 | 9.730 | 9.879 | 9.549 | 9.688 | 24,489 | -0.12(-1.22%) |
Apr 26, 2010 | 9.915 | 10.15 | 9.592 | 9.807 | 63,003 | -0.19(-1.85%) |
Apr 23, 2010 | 9.754 | 9.993 | 9.589 | 9.993 | 50,063 | +0.22(+2.26%) |
Apr 22, 2010 | 9.515 | 9.772 | 9.324 | 9.772 | 52,526 | +0.12(+1.24%) |
Apr 21, 2010 | 9.312 | 9.795 | 9.252 | 9.652 | 29,080 | +0.02(+0.25%) |
Apr 20, 2010 | 9.437 | 9.778 | 9.201 | 9.628 | 21,852 | +0.24(+2.54%) |
Apr 19, 2010 | 9.318 | 9.401 | 9.103 | 9.389 | 27,620 | +0.01(+0.06%) |
Apr 16, 2010 | 9.718 | 9.718 | 9.312 | 9.383 | 95,338 | -0.36(-3.68%) |
Apr 15, 2010 | 9.622 | 9.813 | 9.491 | 9.742 | 33,920 | +0.08(+0.80%) |
Apr 14, 2010 | 9.431 | 9.670 | 9.425 | 9.664 | 44,426 | +0.27(+2.93%) |
Apr 13, 2010 | 9.347 | 9.389 | 9.156 | 9.389 | 18,513 | +0.03(+0.32%) |
Apr 12, 2010 | 9.425 | 9.440 | 9.288 | 9.359 | 19,739 | -0.04(-0.44%) |
Apr 09, 2010 | 9.359 | 9.443 | 9.061 | 9.401 | 31,767 | +0.05(+0.58%) |
Apr 08, 2010 | 9.192 | 9.497 | 8.971 | 9.347 | 52,085 | +0.13(+1.36%) |
Apr 07, 2010 | 9.085 | 9.294 | 9.085 | 9.222 | 43,543 | +0.10(+1.05%) |
Apr 06, 2010 | 8.965 | 9.228 | 8.953 | 9.126 | 24,125 | +0.10(+1.06%) |
Apr 05, 2010 | 8.762 | 9.222 | 8.690 | 9.031 | 58,863 | +0.30(+3.42%) |
Apr 01, 2010 | 8.792 | 8.732 | 8.732 | 8.732 | 28,294 | +0.00(+0.00%) |
Mar 31, 2010 | 8.846 | 8.899 | 8.690 | 8.732 | 48,940 | -0.17(-1.94%) |
Mar 30, 2010 | 8.929 | 8.929 | 8.762 | 8.905 | 23,781 | -0.01(-0.13%) |
Mar 29, 2010 | 9.043 | 9.061 | 8.792 | 8.917 | 32,683 | -0.13(-1.39%) |
Mar 26, 2010 | 8.882 | 9.198 | 8.541 | 9.043 | 100,173 | +0.20(+2.23%) |
Mar 25, 2010 | 8.959 | 9.138 | 8.810 | 8.846 | 35,000 | -0.04(-0.47%) |
Mar 24, 2010 | 8.923 | 8.929 | 8.804 | 8.888 | 33,198 | -0.08(-0.87%) |
Mar 23, 2010 | 8.899 | 8.977 | 8.852 | 8.965 | 32,435 | +0.01(+0.07%) |
Mar 22, 2010 | 8.768 | 8.959 | 8.720 | 8.959 | 47,536 | +0.09(+1.01%) |
Mar 19, 2010 | 8.864 | 8.876 | 8.696 | 8.870 | 52,934 | +0.07(+0.81%) |
Mar 18, 2010 | 8.756 | 8.840 | 8.643 | 8.798 | 18,734 | +0.03(+0.34%) |
Mar 17, 2010 | 8.643 | 8.840 | 8.643 | 8.768 | 21,221 | +0.16(+1.80%) |
Mar 16, 2010 | 8.571 | 8.798 | 8.362 | 8.613 | 10,402 | +0.03(+0.35%) |
Mar 15, 2010 | 8.663 | 8.888 | 8.553 | 8.583 | 26,074 | -0.25(-2.84%) |
Mar 12, 2010 | 8.894 | 8.894 | 8.708 | 8.834 | 14,728 | -0.03(-0.34%) |
Mar 11, 2010 | 8.762 | 8.882 | 8.726 | 8.864 | 27,020 | +0.04(+0.47%) |
Mar 10, 2010 | 8.816 | 8.840 | 8.632 | 8.822 | 9,769 | -0.02(-0.20%) |
Mar 09, 2010 | 8.757 | 8.840 | 8.745 | 8.840 | 11,638 | +0.02(+0.20%) |
Mar 08, 2010 | 8.715 | 8.834 | 8.312 | 8.822 | 42,077 | +0.13(+1.50%) |
Mar 05, 2010 | 8.751 | 8.763 | 8.549 | 8.691 | 39,875 | -0.01(-0.07%) |
Mar 04, 2010 | 8.383 | 8.697 | 8.383 | 8.697 | 23,911 | +0.33(+3.90%) |
Mar 03, 2010 | 8.276 | 8.383 | 8.092 | 8.371 | 61,493 | +0.12(+1.51%) |
Mar 02, 2010 | 8.027 | 8.252 | 7.896 | 8.246 | 36,862 | +0.20(+2.51%) |
Mar 01, 2010 | 7.873 | 8.062 | 7.659 | 8.045 | 47,184 | +0.19(+2.42%) |
Feb 26, 2010 | 7.849 | 8.157 | 7.754 | 7.855 | 50,712 | +0.12(+1.53%) |
Feb 25, 2010 | 7.552 | 7.736 | 7.371 | 7.736 | 13,666 | +0.02(+0.31%) |
Feb 24, 2010 | 7.582 | 7.712 | 7.582 | 7.712 | 10,007 | +0.06(+0.78%) |
Feb 23, 2010 | 7.618 | 7.831 | 7.618 | 7.653 | 11,962 | -0.01(-0.15%) |
Feb 22, 2010 | 7.386 | 7.689 | 7.356 | 7.665 | 53,758 | +0.30(+4.03%) |
Feb 19, 2010 | 7.707 | 7.825 | 7.339 | 7.368 | 40,418 | -0.34(-4.46%) |
Feb 18, 2010 | 7.712 | 7.712 | 7.356 | 7.712 | 28,088 | -0.06(-0.76%) |
Feb 17, 2010 | 7.766 | 7.807 | 7.386 | 7.772 | 48,475 | +0.06(+0.77%) |
Feb 16, 2010 | 7.612 | 7.781 | 7.558 | 7.712 | 17,916 | +0.18(+2.44%) |
Feb 12, 2010 | 7.380 | 7.529 | 7.529 | 7.529 | 34,217 | +0.02(+0.32%) |
Feb 11, 2010 | 7.315 | 7.511 | 7.030 | 7.505 | 32,331 | +0.13(+1.77%) |
Feb 10, 2010 | 7.380 | 7.416 | 7.173 | 7.374 | 34,298 | +0.02(+0.24%) |
Feb 09, 2010 | 7.623 | 7.623 | 7.250 | 7.356 | 36,186 | -0.13(-1.74%) |
Feb 08, 2010 | 7.629 | 7.641 | 7.475 | 7.487 | 35,547 | -0.14(-1.79%) |
Feb 05, 2010 | 7.517 | 7.683 | 7.422 | 7.623 | 23,561 | +0.15(+2.07%) |
Feb 04, 2010 | 7.416 | 7.549 | 7.351 | 7.469 | 47,208 | -0.04(-0.47%) |
Feb 03, 2010 | 7.469 | 7.623 | 7.463 | 7.505 | 24,360 | +0.00(+0.00%) |
Feb 02, 2010 | 7.493 | 7.712 | 7.481 | 7.505 | 27,810 | +0.01(+0.08%) |