Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.950 | 9.050 | 8.940 | 9.040 | 3,885 | +0.19(+2.15%) |
Apr 29, 2010 | 8.750 | 8.900 | 8.750 | 8.850 | 6,058 | +0.14(+1.61%) |
Apr 28, 2010 | 9.000 | 9.000 | 8.660 | 8.710 | 9,535 | -0.30(-3.33%) |
Apr 27, 2010 | 9.250 | 9.250 | 9.010 | 9.010 | 1,325 | -0.24(-2.59%) |
Apr 26, 2010 | 9.240 | 9.300 | 9.240 | 9.250 | 4,300 | +0.40(+4.52%) |
Apr 23, 2010 | 8.850 | 8.850 | 8.850 | 8.850 | 90 | +0.00(+0.00%) |
Apr 22, 2010 | 8.950 | 8.950 | 8.790 | 8.850 | 1,865 | -0.15(-1.67%) |
Apr 21, 2010 | 9.050 | 9.050 | 9.000 | 9.000 | 1,400 | -0.10(-1.10%) |
Apr 20, 2010 | 9.100 | 9.100 | 9.100 | 9.100 | 2,000 | +0.11(+1.22%) |
Apr 19, 2010 | 9.000 | 9.000 | 8.950 | 8.990 | 5,150 | -0.06(-0.66%) |
Apr 16, 2010 | 9.090 | 9.120 | 9.000 | 9.050 | 5,600 | +0.05(+0.56%) |
Apr 15, 2010 | 8.880 | 9.000 | 8.880 | 9.000 | 14,000 | +0.15(+1.69%) |
Apr 14, 2010 | 8.550 | 8.850 | 8.550 | 8.850 | 16,440 | +0.30(+3.51%) |
Apr 13, 2010 | 8.440 | 8.550 | 8.320 | 8.550 | 10,700 | -0.05(-0.58%) |
Apr 12, 2010 | 8.580 | 8.600 | 8.580 | 8.600 | 6,500 | +0.12(+1.42%) |
Apr 09, 2010 | 8.580 | 8.640 | 8.440 | 8.480 | 7,550 | -0.02(-0.24%) |
Apr 08, 2010 | 8.470 | 8.500 | 8.320 | 8.500 | 20,825 | +0.01(+0.12%) |
Apr 07, 2010 | 8.470 | 8.490 | 8.470 | 8.490 | 1,900 | -0.11(-1.28%) |
Apr 06, 2010 | 8.550 | 8.600 | 8.550 | 8.600 | 37,508 | +0.09(+1.06%) |
Apr 05, 2010 | 8.600 | 8.600 | 8.510 | 8.510 | 1,400 | -0.04(-0.47%) |
Apr 01, 2010 | 8.550 | 8.550 | 8.550 | 0 | +0.14(+1.66%) | |
Mar 31, 2010 | 8.460 | 8.460 | 8.390 | 8.410 | 31,072 | -0.05(-0.59%) |
Mar 30, 2010 | 8.470 | 8.500 | 8.450 | 8.460 | 362,520 | +0.01(+0.12%) |
Mar 29, 2010 | 8.450 | 8.450 | 8.430 | 8.450 | 96,560 | -0.01(-0.12%) |
Mar 26, 2010 | 8.500 | 8.510 | 8.460 | 8.460 | 21,730 | -0.09(-1.05%) |
Mar 25, 2010 | 8.580 | 8.590 | 8.440 | 8.550 | 30,600 | -0.03(-0.35%) |
Mar 24, 2010 | 8.500 | 8.590 | 8.500 | 8.580 | 6,000 | +0.08(+0.94%) |
Mar 23, 2010 | 8.220 | 8.510 | 8.220 | 8.500 | 68,300 | +0.10(+1.19%) |
Mar 22, 2010 | 8.060 | 8.400 | 8.060 | 8.400 | 11,988 | +0.09(+1.08%) |
Mar 19, 2010 | 8.380 | 8.380 | 8.310 | 8.310 | 8,000 | +0.29(+3.62%) |
Mar 18, 2010 | 8.350 | 8.390 | 8.010 | 8.020 | 8,798 | -0.32(-3.84%) |
Mar 17, 2010 | 8.380 | 8.410 | 7.810 | 8.340 | 15,887 | -0.06(-0.71%) |
Mar 16, 2010 | 8.410 | 8.560 | 8.380 | 8.400 | 13,320 | -0.12(-1.41%) |
Mar 15, 2010 | 8.520 | 8.520 | 8.520 | 8.520 | 1,000 | +0.00(+0.00%) |
Mar 12, 2010 | 8.520 | 8.530 | 8.520 | 8.520 | 1,600 | +0.00(+0.00%) |
Mar 11, 2010 | 8.540 | 8.540 | 8.520 | 8.520 | 2,405 | -0.03(-0.35%) |
Mar 10, 2010 | 8.550 | 8.550 | 8.550 | 8.550 | 2,900 | +0.02(+0.23%) |
Mar 09, 2010 | 8.540 | 8.540 | 8.440 | 8.530 | 3,315 | -0.02(-0.23%) |
Mar 08, 2010 | 8.690 | 8.700 | 8.450 | 8.550 | 6,973 | +0.03(+0.35%) |
Mar 05, 2010 | 8.530 | 8.640 | 8.440 | 8.520 | 1,732 | +0.09(+1.07%) |
Mar 04, 2010 | 8.530 | 8.530 | 8.430 | 8.430 | 3,193 | +0.00(+0.00%) |
Mar 03, 2010 | 8.500 | 8.540 | 8.430 | 8.430 | 3,600 | -0.02(-0.24%) |
Mar 02, 2010 | 8.490 | 8.500 | 8.450 | 8.450 | 2,400 | +0.20(+2.42%) |
Mar 01, 2010 | 8.210 | 8.250 | 8.210 | 8.250 | 2,200 | +0.20(+2.48%) |
Feb 26, 2010 | 8.270 | 8.310 | 8.050 | 8.050 | 4,075 | -0.28(-3.36%) |
Feb 25, 2010 | 8.050 | 8.330 | 8.050 | 8.330 | 5,475 | +0.28(+3.48%) |
Feb 24, 2010 | 8.060 | 8.060 | 8.050 | 8.050 | 1,585 | -0.10(-1.23%) |
Feb 23, 2010 | 8.150 | 8.150 | 8.150 | 8.150 | 1,000 | +0.00(+0.00%) |
Feb 22, 2010 | 8.150 | 8.150 | 8.150 | 8.150 | 500 | +0.10(+1.24%) |
Feb 19, 2010 | 8.340 | 8.340 | 8.050 | 8.050 | 1,800 | +0.09(+1.13%) |
Feb 18, 2010 | 8.270 | 8.270 | 7.960 | 7.960 | 1,725 | -0.10(-1.24%) |
Feb 17, 2010 | 8.150 | 8.240 | 8.060 | 8.060 | 4,400 | +0.13(+1.64%) |
Feb 16, 2010 | 7.980 | 8.040 | 7.930 | 7.930 | 3,195 | +0.13(+1.67%) |
Feb 12, 2010 | 7.800 | 7.800 | 7.800 | 0 | +0.00(+0.00%) | |
Feb 11, 2010 | 7.700 | 7.990 | 7.700 | 7.800 | 2,500 | +0.05(+0.65%) |
Feb 10, 2010 | 7.560 | 7.790 | 7.550 | 7.750 | 10,542 | +0.00(+0.00%) |
Feb 09, 2010 | 7.740 | 7.750 | 7.740 | 7.750 | 2,100 | +0.15(+1.97%) |
Feb 08, 2010 | 7.310 | 7.600 | 7.310 | 7.600 | 2,000 | +0.25(+3.40%) |
Feb 05, 2010 | 7.300 | 7.350 | 7.180 | 7.350 | 3,400 | +0.06(+0.82%) |
Feb 04, 2010 | 7.550 | 7.560 | 7.280 | 7.290 | 5,340 | -0.41(-5.32%) |
Feb 03, 2010 | 7.700 | 7.700 | 7.700 | 7.700 | 600 | -0.04(-0.52%) |
Feb 02, 2010 | 7.410 | 7.740 | 7.410 | 7.740 | 37,934 | +0.24(+3.20%) |