Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.182 | 9.217 | 9.035 | 9.098 | 229,549 | -0.04(-0.46%) |
Apr 29, 2010 | 9.217 | 9.245 | 9.077 | 9.140 | 136,117 | +0.01(+0.08%) |
Apr 28, 2010 | 9.168 | 9.224 | 9.098 | 9.133 | 194,421 | +0.03(+0.31%) |
Apr 27, 2010 | 9.084 | 9.210 | 9.070 | 9.105 | 254,986 | +0.00(+0.00%) |
Apr 26, 2010 | 9.210 | 9.329 | 9.063 | 9.105 | 137,065 | -0.11(-1.14%) |
Apr 23, 2010 | 9.259 | 9.280 | 9.014 | 9.210 | 257,319 | -0.07(-0.75%) |
Apr 22, 2010 | 9.070 | 9.392 | 9.070 | 9.280 | 192,678 | +0.05(+0.53%) |
Apr 21, 2010 | 9.252 | 9.301 | 9.112 | 9.231 | 50,915 | +0.02(+0.23%) |
Apr 20, 2010 | 9.273 | 9.336 | 9.105 | 9.210 | 106,285 | +0.03(+0.31%) |
Apr 19, 2010 | 9.126 | 9.266 | 9.077 | 9.182 | 97,191 | +0.01(+0.15%) |
Apr 16, 2010 | 9.224 | 9.266 | 9.049 | 9.168 | 187,671 | -0.11(-1.21%) |
Apr 15, 2010 | 9.098 | 9.280 | 9.098 | 9.280 | 122,660 | +0.13(+1.45%) |
Apr 14, 2010 | 8.965 | 9.147 | 8.902 | 9.147 | 124,155 | +0.20(+2.19%) |
Apr 13, 2010 | 8.902 | 8.972 | 8.769 | 8.951 | 84,228 | +0.04(+0.47%) |
Apr 12, 2010 | 8.853 | 9.000 | 8.741 | 8.909 | 155,005 | -0.11(-1.17%) |
Apr 09, 2010 | 8.755 | 9.021 | 8.622 | 9.014 | 196,045 | +0.25(+2.80%) |
Apr 08, 2010 | 8.783 | 8.874 | 8.633 | 8.769 | 64,545 | -0.10(-1.11%) |
Apr 07, 2010 | 8.902 | 9.091 | 8.797 | 8.867 | 145,326 | -0.11(-1.17%) |
Apr 06, 2010 | 8.650 | 9.049 | 8.573 | 8.972 | 171,768 | +0.10(+1.10%) |
Apr 05, 2010 | 8.573 | 8.923 | 8.559 | 8.874 | 157,659 | +0.37(+4.37%) |
Apr 01, 2010 | 8.244 | 8.503 | 8.503 | 8.503 | 230,157 | +0.31(+3.76%) |
Mar 31, 2010 | 8.258 | 8.377 | 8.174 | 8.195 | 171,837 | -0.14(-1.68%) |
Mar 30, 2010 | 8.300 | 8.454 | 8.195 | 8.335 | 164,414 | +0.03(+0.34%) |
Mar 29, 2010 | 8.258 | 8.447 | 8.258 | 8.307 | 58,603 | +0.06(+0.76%) |
Mar 26, 2010 | 8.307 | 8.377 | 8.209 | 8.244 | 173,115 | -0.04(-0.42%) |
Mar 25, 2010 | 8.454 | 8.531 | 8.265 | 8.279 | 164,418 | -0.11(-1.25%) |
Mar 24, 2010 | 8.335 | 8.447 | 8.335 | 8.384 | 130,301 | -0.04(-0.42%) |
Mar 23, 2010 | 8.251 | 8.454 | 8.244 | 8.419 | 127,297 | +0.15(+1.78%) |
Mar 22, 2010 | 8.174 | 8.391 | 8.082 | 8.272 | 118,611 | -0.02(-0.25%) |
Mar 19, 2010 | 8.804 | 8.804 | 8.230 | 8.293 | 276,383 | -0.45(-5.13%) |
Mar 18, 2010 | 8.692 | 8.769 | 8.629 | 8.741 | 108,296 | +0.01(+0.08%) |
Mar 17, 2010 | 8.713 | 8.867 | 8.636 | 8.734 | 145,810 | +0.08(+0.97%) |
Mar 16, 2010 | 8.853 | 8.853 | 8.524 | 8.650 | 248,887 | -0.20(-2.22%) |
Mar 15, 2010 | 8.811 | 8.881 | 8.678 | 8.846 | 136,789 | -0.08(-0.94%) |
Mar 12, 2010 | 8.972 | 8.972 | 8.734 | 8.930 | 120,550 | -0.07(-0.78%) |
Mar 11, 2010 | 8.790 | 9.000 | 8.699 | 9.000 | 124,290 | +0.11(+1.18%) |
Mar 10, 2010 | 8.755 | 8.958 | 8.699 | 8.895 | 189,054 | +0.13(+1.52%) |
Mar 09, 2010 | 8.748 | 8.930 | 8.692 | 8.762 | 194,024 | -0.10(-1.11%) |
Mar 08, 2010 | 8.895 | 8.930 | 8.608 | 8.860 | 150,701 | -0.07(-0.78%) |
Mar 05, 2010 | 8.517 | 8.944 | 8.454 | 8.930 | 300,517 | +0.41(+4.77%) |
Mar 04, 2010 | 8.391 | 8.566 | 8.286 | 8.524 | 116,520 | +0.15(+1.76%) |
Mar 03, 2010 | 8.139 | 8.426 | 8.139 | 8.377 | 245,973 | +0.25(+3.10%) |
Mar 02, 2010 | 8.237 | 8.272 | 8.089 | 8.125 | 403,242 | -0.01(-0.09%) |
Mar 01, 2010 | 7.970 | 8.160 | 7.949 | 8.132 | 531,545 | +0.29(+3.66%) |
Feb 26, 2010 | 7.970 | 8.047 | 7.774 | 7.844 | 162,349 | -0.13(-1.67%) |
Feb 25, 2010 | 7.858 | 8.005 | 7.746 | 7.977 | 252,820 | -0.03(-0.35%) |
Feb 24, 2010 | 7.998 | 8.146 | 7.942 | 8.005 | 192,444 | +0.01(+0.09%) |
Feb 23, 2010 | 8.111 | 8.111 | 7.879 | 7.998 | 189,287 | -0.15(-1.89%) |
Feb 22, 2010 | 8.181 | 8.223 | 8.089 | 8.153 | 125,628 | -0.01(-0.17%) |
Feb 19, 2010 | 8.068 | 8.167 | 8.012 | 8.167 | 170,589 | +0.01(+0.09%) |
Feb 18, 2010 | 8.040 | 8.160 | 7.928 | 8.160 | 114,977 | +0.08(+1.04%) |
Feb 17, 2010 | 8.132 | 8.160 | 7.914 | 8.075 | 202,632 | -0.06(-0.69%) |
Feb 16, 2010 | 7.970 | 8.132 | 7.933 | 8.132 | 111,807 | +0.23(+2.93%) |
Feb 12, 2010 | 7.760 | 7.900 | 7.900 | 7.900 | 148,345 | +0.03(+0.36%) |
Feb 11, 2010 | 7.676 | 7.900 | 7.620 | 7.872 | 161,038 | +0.15(+2.00%) |
Feb 10, 2010 | 7.564 | 7.753 | 7.424 | 7.718 | 217,538 | +0.08(+1.10%) |
Feb 09, 2010 | 7.543 | 7.732 | 7.473 | 7.634 | 166,909 | +0.20(+2.73%) |
Feb 08, 2010 | 7.711 | 7.732 | 7.431 | 7.431 | 241,581 | -0.32(-4.07%) |
Feb 05, 2010 | 7.599 | 7.788 | 7.515 | 7.746 | 316,362 | +0.11(+1.37%) |
Feb 04, 2010 | 8.089 | 8.097 | 7.536 | 7.641 | 725,805 | -0.50(-6.19%) |
Feb 03, 2010 | 8.223 | 8.314 | 8.125 | 8.146 | 452,632 | +0.00(+0.00%) |
Feb 02, 2010 | 8.370 | 8.447 | 8.139 | 8.146 | 422,262 | -0.18(-2.10%) |