Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.154 | 9.193 | 9.128 | 9.161 | 95,996 | +0.00(+0.00%) |
Apr 29, 2010 | 9.154 | 9.193 | 9.154 | 9.161 | 45,513 | +0.00(+0.02%) |
Apr 28, 2010 | 9.174 | 9.174 | 9.148 | 9.158 | 81,973 | -0.03(-0.29%) |
Apr 27, 2010 | 9.219 | 9.219 | 9.141 | 9.185 | 97,874 | -0.01(-0.16%) |
Apr 26, 2010 | 9.258 | 9.264 | 9.193 | 9.200 | 64,048 | -0.03(-0.31%) |
Apr 23, 2010 | 9.258 | 9.264 | 9.175 | 9.228 | 107,267 | -0.02(-0.18%) |
Apr 22, 2010 | 9.193 | 9.245 | 9.089 | 9.245 | 59,790 | +0.05(+0.57%) |
Apr 21, 2010 | 9.174 | 9.206 | 9.161 | 9.193 | 45,008 | +0.04(+0.43%) |
Apr 20, 2010 | 9.122 | 9.167 | 9.117 | 9.154 | 74,916 | +0.02(+0.21%) |
Apr 19, 2010 | 9.128 | 9.154 | 9.102 | 9.135 | 59,687 | +0.03(+0.32%) |
Apr 16, 2010 | 9.148 | 9.212 | 9.096 | 9.105 | 177,459 | -0.07(-0.74%) |
Apr 15, 2010 | 9.167 | 9.193 | 9.135 | 9.174 | 59,912 | -0.01(-0.14%) |
Apr 14, 2010 | 9.174 | 9.219 | 9.156 | 9.187 | 51,768 | +0.02(+0.21%) |
Apr 13, 2010 | 9.135 | 9.219 | 9.135 | 9.167 | 66,447 | -0.03(-0.35%) |
Apr 12, 2010 | 9.225 | 9.232 | 9.200 | 9.200 | 71,216 | +0.01(+0.07%) |
Apr 09, 2010 | 9.212 | 9.225 | 9.187 | 9.193 | 64,331 | -0.01(-0.14%) |
Apr 08, 2010 | 9.193 | 9.232 | 9.187 | 9.206 | 81,235 | +0.02(+0.21%) |
Apr 07, 2010 | 9.161 | 9.200 | 9.135 | 9.187 | 44,566 | +0.03(+0.28%) |
Apr 06, 2010 | 9.148 | 9.200 | 9.102 | 9.161 | 52,964 | +0.01(+0.07%) |
Apr 05, 2010 | 9.187 | 9.187 | 9.141 | 9.154 | 55,918 | +0.01(+0.14%) |
Apr 01, 2010 | 9.212 | 9.141 | 9.141 | 9.141 | 64,031 | -0.02(-0.21%) |
Mar 31, 2010 | 9.148 | 9.180 | 9.122 | 9.161 | 84,647 | +0.03(+0.28%) |
Mar 30, 2010 | 9.154 | 9.154 | 9.109 | 9.135 | 30,779 | -0.01(-0.07%) |
Mar 29, 2010 | 9.148 | 9.154 | 9.089 | 9.141 | 103,462 | +0.04(+0.43%) |
Mar 26, 2010 | 9.109 | 9.141 | 9.096 | 9.102 | 79,919 | -0.04(-0.43%) |
Mar 25, 2010 | 9.174 | 9.174 | 9.115 | 9.141 | 85,223 | -0.00(-0.02%) |
Mar 24, 2010 | 9.115 | 9.161 | 9.109 | 9.143 | 68,037 | -0.01(-0.12%) |
Mar 23, 2010 | 9.193 | 9.213 | 9.141 | 9.154 | 87,359 | -0.01(-0.07%) |
Mar 22, 2010 | 9.122 | 9.161 | 9.105 | 9.161 | 59,184 | +0.04(+0.43%) |
Mar 19, 2010 | 9.102 | 9.128 | 9.063 | 9.122 | 52,750 | +0.05(+0.50%) |
Mar 18, 2010 | 9.037 | 9.102 | 9.037 | 9.076 | 26,111 | +0.01(+0.14%) |
Mar 17, 2010 | 9.037 | 9.063 | 9.024 | 9.063 | 56,584 | +0.01(+0.07%) |
Mar 16, 2010 | 8.985 | 9.057 | 8.953 | 9.057 | 110,417 | +0.08(+0.87%) |
Mar 15, 2010 | 9.016 | 9.030 | 8.946 | 8.979 | 121,730 | -0.06(-0.65%) |
Mar 12, 2010 | 9.024 | 9.070 | 9.018 | 9.037 | 90,208 | -0.03(-0.36%) |
Mar 11, 2010 | 9.161 | 9.206 | 9.070 | 9.070 | 81,047 | -0.15(-1.62%) |
Mar 10, 2010 | 9.206 | 9.219 | 9.161 | 9.219 | 86,065 | +0.08(+0.92%) |
Mar 09, 2010 | 9.187 | 9.187 | 9.102 | 9.135 | 126,549 | -0.05(-0.50%) |
Mar 08, 2010 | 9.174 | 9.193 | 9.122 | 9.180 | 99,560 | +0.04(+0.43%) |
Mar 05, 2010 | 9.161 | 9.167 | 9.128 | 9.141 | 103,552 | -0.02(-0.21%) |
Mar 04, 2010 | 9.122 | 9.193 | 9.109 | 9.161 | 82,563 | +0.04(+0.43%) |
Mar 03, 2010 | 9.115 | 9.174 | 9.089 | 9.121 | 66,281 | -0.00(-0.01%) |
Mar 02, 2010 | 9.154 | 9.154 | 9.083 | 9.123 | 90,518 | -0.03(-0.34%) |
Mar 01, 2010 | 9.148 | 9.174 | 9.128 | 9.154 | 55,150 | +0.05(+0.50%) |
Feb 26, 2010 | 9.005 | 9.109 | 9.005 | 9.109 | 67,954 | +0.10(+1.08%) |
Feb 25, 2010 | 8.966 | 9.061 | 8.966 | 9.011 | 52,016 | +0.03(+0.29%) |
Feb 24, 2010 | 8.946 | 9.024 | 8.940 | 8.985 | 75,342 | +0.08(+0.88%) |
Feb 23, 2010 | 8.901 | 8.946 | 8.855 | 8.907 | 137,681 | -0.01(-0.15%) |
Feb 22, 2010 | 9.096 | 9.096 | 8.905 | 8.920 | 147,949 | -0.17(-1.86%) |
Feb 19, 2010 | 9.096 | 9.128 | 9.076 | 9.089 | 71,379 | -0.06(-0.71%) |
Feb 18, 2010 | 9.232 | 9.232 | 9.122 | 9.154 | 76,414 | -0.05(-0.56%) |
Feb 17, 2010 | 9.167 | 9.245 | 9.167 | 9.206 | 59,529 | +0.01(+0.07%) |
Feb 16, 2010 | 9.187 | 9.225 | 9.154 | 9.200 | 81,767 | +0.00(+0.00%) |
Feb 12, 2010 | 9.187 | 9.200 | 9.200 | 9.200 | 124,060 | -0.03(-0.35%) |
Feb 11, 2010 | 9.167 | 9.271 | 9.167 | 9.232 | 79,598 | +0.05(+0.49%) |
Feb 10, 2010 | 9.206 | 9.206 | 9.161 | 9.187 | 65,173 | -0.01(-0.07%) |
Feb 09, 2010 | 9.200 | 9.206 | 9.161 | 9.193 | 37,416 | +0.03(+0.28%) |
Feb 08, 2010 | 9.180 | 9.232 | 9.141 | 9.167 | 92,853 | -0.02(-0.21%) |
Feb 05, 2010 | 9.187 | 9.225 | 9.161 | 9.187 | 52,605 | +0.02(+0.21%) |
Feb 04, 2010 | 9.225 | 9.284 | 9.161 | 9.167 | 96,619 | -0.10(-1.12%) |
Feb 03, 2010 | 9.251 | 9.271 | 9.248 | 9.271 | 45,711 | +0.01(+0.14%) |
Feb 02, 2010 | 9.167 | 9.264 | 9.135 | 9.258 | 78,833 | +0.08(+0.85%) |