Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.099 | 9.237 | 8.860 | 8.898 | 16,837 | -0.20(-2.20%) |
Apr 29, 2010 | 9.037 | 9.237 | 8.860 | 9.099 | 16,939 | +0.10(+1.11%) |
Apr 28, 2010 | 8.698 | 8.999 | 8.698 | 8.999 | 13,205 | +0.50(+5.89%) |
Apr 27, 2010 | 9.060 | 9.060 | 8.298 | 8.498 | 17,526 | -0.45(-5.00%) |
Apr 26, 2010 | 8.729 | 9.029 | 8.729 | 8.945 | 22,156 | +0.28(+3.20%) |
Apr 23, 2010 | 8.113 | 8.667 | 8.113 | 8.667 | 10,647 | +0.27(+3.21%) |
Apr 22, 2010 | 8.244 | 8.398 | 8.244 | 8.398 | 3,439 | +0.13(+1.63%) |
Apr 21, 2010 | 8.113 | 8.274 | 8.113 | 8.263 | 3,491 | +0.11(+1.37%) |
Apr 20, 2010 | 8.452 | 8.452 | 8.097 | 8.151 | 12,300 | -0.24(-2.85%) |
Apr 19, 2010 | 8.059 | 8.475 | 8.059 | 8.390 | 3,337 | -0.15(-1.71%) |
Apr 16, 2010 | 8.583 | 8.587 | 8.328 | 8.536 | 3,059 | -0.12(-1.38%) |
Apr 15, 2010 | 8.629 | 8.783 | 8.506 | 8.656 | 5,839 | -0.01(-0.13%) |
Apr 14, 2010 | 8.159 | 8.744 | 8.159 | 8.667 | 20,432 | +0.51(+6.23%) |
Apr 13, 2010 | 8.167 | 8.267 | 8.136 | 8.159 | 8,514 | -0.12(-1.49%) |
Apr 12, 2010 | 7.997 | 8.336 | 7.997 | 8.282 | 9,929 | +0.15(+1.90%) |
Apr 09, 2010 | 7.982 | 8.128 | 7.851 | 8.128 | 9,498 | +0.08(+1.05%) |
Apr 08, 2010 | 7.858 | 8.043 | 7.858 | 8.043 | 2,531 | +0.14(+1.75%) |
Apr 07, 2010 | 7.828 | 8.059 | 7.828 | 7.905 | 11,071 | -0.22(-2.75%) |
Apr 06, 2010 | 8.228 | 8.305 | 8.043 | 8.128 | 3,756 | -0.18(-2.13%) |
Apr 05, 2010 | 7.866 | 8.506 | 7.828 | 8.305 | 31,072 | +0.37(+4.66%) |
Apr 01, 2010 | 7.974 | 7.935 | 7.935 | 7.935 | 2,855 | -0.04(-0.48%) |
Mar 31, 2010 | 7.704 | 8.012 | 7.704 | 7.974 | 9,380 | +0.22(+2.88%) |
Mar 30, 2010 | 7.812 | 7.868 | 7.751 | 7.751 | 5,116 | +0.05(+0.60%) |
Mar 29, 2010 | 8.059 | 8.059 | 7.704 | 7.704 | 15,564 | -0.29(-3.57%) |
Mar 26, 2010 | 7.989 | 8.328 | 7.989 | 7.989 | 7,083 | -0.10(-1.24%) |
Mar 25, 2010 | 7.820 | 8.282 | 7.781 | 8.090 | 21,391 | +0.22(+2.84%) |
Mar 24, 2010 | 7.758 | 7.889 | 7.697 | 7.866 | 7,215 | +0.08(+1.09%) |
Mar 23, 2010 | 7.681 | 7.835 | 7.681 | 7.781 | 7,917 | +0.04(+0.50%) |
Mar 22, 2010 | 7.681 | 7.789 | 7.489 | 7.743 | 7,009 | -0.12(-1.47%) |
Mar 19, 2010 | 7.820 | 7.928 | 7.681 | 7.858 | 30,950 | +0.12(+1.59%) |
Mar 18, 2010 | 7.966 | 8.035 | 7.712 | 7.735 | 12,136 | -0.26(-3.28%) |
Mar 17, 2010 | 8.205 | 8.205 | 7.766 | 7.997 | 23,928 | -0.15(-1.80%) |
Mar 16, 2010 | 8.667 | 8.667 | 8.105 | 8.144 | 11,311 | -0.53(-6.13%) |
Mar 15, 2010 | 8.690 | 8.721 | 8.606 | 8.675 | 8,888 | -0.16(-1.83%) |
Mar 12, 2010 | 8.875 | 8.968 | 8.737 | 8.837 | 10,318 | -0.07(-0.81%) |
Mar 11, 2010 | 8.860 | 8.991 | 8.860 | 8.909 | 10,125 | +0.03(+0.38%) |
Mar 10, 2010 | 8.776 | 8.891 | 8.737 | 8.875 | 20,788 | +0.02(+0.17%) |
Mar 09, 2010 | 8.937 | 8.937 | 8.737 | 8.860 | 10,837 | +0.05(+0.52%) |
Mar 08, 2010 | 8.646 | 8.814 | 8.645 | 8.814 | 8,949 | +0.18(+2.13%) |
Mar 05, 2010 | 8.584 | 8.630 | 8.469 | 8.630 | 9,985 | +0.05(+0.54%) |
Mar 04, 2010 | 8.354 | 8.584 | 8.354 | 8.584 | 14,892 | +0.21(+2.47%) |
Mar 03, 2010 | 7.971 | 8.377 | 7.841 | 8.377 | 28,503 | +0.51(+6.53%) |
Mar 02, 2010 | 8.086 | 8.086 | 7.680 | 7.864 | 12,975 | -0.27(-3.30%) |
Mar 01, 2010 | 8.438 | 8.500 | 7.971 | 8.132 | 14,613 | -0.26(-3.10%) |
Feb 26, 2010 | 8.170 | 8.684 | 8.048 | 8.393 | 41,255 | +0.18(+2.15%) |
Feb 25, 2010 | 8.393 | 8.393 | 8.170 | 8.216 | 3,203 | -0.25(-2.90%) |
Feb 24, 2010 | 8.431 | 8.561 | 8.431 | 8.461 | 5,726 | -0.06(-0.72%) |
Feb 23, 2010 | 8.324 | 8.553 | 8.324 | 8.523 | 10,437 | +0.14(+1.65%) |
Feb 22, 2010 | 8.140 | 8.661 | 8.140 | 8.385 | 30,409 | +0.21(+2.53%) |
Feb 19, 2010 | 7.917 | 8.431 | 7.841 | 8.178 | 27,171 | +0.19(+2.40%) |
Feb 18, 2010 | 8.048 | 8.132 | 7.917 | 7.986 | 43,280 | +0.01(+0.10%) |
Feb 17, 2010 | 7.856 | 8.009 | 7.672 | 7.979 | 37,478 | +0.15(+1.86%) |
Feb 16, 2010 | 7.664 | 7.940 | 7.664 | 7.833 | 8,663 | +0.16(+2.10%) |
Feb 12, 2010 | 7.519 | 7.672 | 7.672 | 7.672 | 29,226 | +0.08(+1.01%) |
Feb 11, 2010 | 7.442 | 7.595 | 7.359 | 7.595 | 10,282 | +0.12(+1.64%) |
Feb 10, 2010 | 7.388 | 7.553 | 7.342 | 7.473 | 15,119 | +0.01(+0.10%) |
Feb 09, 2010 | 7.588 | 7.588 | 7.415 | 7.465 | 10,046 | -0.05(-0.61%) |
Feb 08, 2010 | 7.342 | 7.588 | 7.296 | 7.511 | 24,367 | +0.14(+1.87%) |
Feb 05, 2010 | 7.319 | 7.388 | 7.036 | 7.373 | 32,553 | +0.01(+0.10%) |
Feb 04, 2010 | 7.373 | 7.465 | 7.327 | 7.365 | 12,629 | -0.03(-0.41%) |
Feb 03, 2010 | 7.595 | 7.749 | 7.365 | 7.396 | 9,401 | -0.19(-2.53%) |
Feb 02, 2010 | 7.511 | 7.644 | 7.511 | 7.588 | 6,924 | +0.12(+1.64%) |