Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.513 | 9.513 | 9.128 | 9.215 | 708,803 | -0.28(-2.95%) |
Apr 29, 2010 | 9.487 | 9.662 | 9.408 | 9.496 | 454,803 | +0.12(+1.31%) |
Apr 28, 2010 | 9.312 | 9.461 | 9.224 | 9.373 | 545,627 | +0.11(+1.13%) |
Apr 27, 2010 | 9.829 | 9.881 | 9.259 | 9.268 | 1,224,497 | -0.58(-5.87%) |
Apr 26, 2010 | 9.925 | 9.960 | 9.785 | 9.846 | 449,791 | -0.05(-0.53%) |
Apr 23, 2010 | 9.723 | 9.907 | 9.662 | 9.899 | 353,318 | +0.15(+1.53%) |
Apr 22, 2010 | 9.732 | 9.750 | 9.505 | 9.750 | 321,082 | -0.11(-1.15%) |
Apr 21, 2010 | 9.899 | 9.899 | 9.704 | 9.864 | 369,115 | +0.01(+0.09%) |
Apr 20, 2010 | 9.872 | 9.951 | 9.773 | 9.855 | 391,241 | +0.00(+0.00%) |
Apr 19, 2010 | 9.522 | 9.855 | 9.522 | 9.855 | 490,888 | +0.25(+2.55%) |
Apr 16, 2010 | 9.960 | 10.05 | 9.601 | 9.610 | 642,143 | -0.37(-3.69%) |
Apr 15, 2010 | 9.934 | 9.995 | 9.811 | 9.978 | 662,426 | +0.06(+0.62%) |
Apr 14, 2010 | 9.583 | 9.934 | 9.531 | 9.916 | 590,831 | +0.36(+3.76%) |
Apr 13, 2010 | 9.391 | 9.557 | 9.329 | 9.557 | 463,971 | +0.12(+1.30%) |
Apr 12, 2010 | 9.373 | 9.478 | 9.329 | 9.434 | 372,702 | +0.04(+0.37%) |
Apr 09, 2010 | 9.461 | 9.548 | 9.312 | 9.399 | 373,945 | -0.06(-0.65%) |
Apr 08, 2010 | 9.522 | 9.531 | 9.399 | 9.461 | 441,468 | -0.06(-0.64%) |
Apr 07, 2010 | 9.522 | 9.592 | 9.469 | 9.522 | 608,620 | +0.00(+0.00%) |
Apr 06, 2010 | 9.417 | 9.583 | 9.417 | 9.522 | 579,970 | +0.07(+0.74%) |
Apr 05, 2010 | 9.496 | 9.583 | 9.417 | 9.452 | 443,073 | +0.03(+0.28%) |
Apr 01, 2010 | 9.382 | 9.426 | 9.426 | 9.426 | 432,995 | +0.10(+1.03%) |
Mar 31, 2010 | 9.373 | 9.505 | 9.312 | 9.329 | 397,463 | -0.06(-0.65%) |
Mar 30, 2010 | 9.312 | 9.443 | 9.268 | 9.391 | 342,126 | +0.11(+1.13%) |
Mar 29, 2010 | 9.172 | 9.294 | 9.053 | 9.286 | 532,310 | +0.19(+2.12%) |
Mar 26, 2010 | 9.110 | 9.277 | 8.983 | 9.093 | 830,788 | +0.05(+0.58%) |
Mar 25, 2010 | 9.329 | 9.373 | 9.040 | 9.040 | 534,277 | -0.23(-2.46%) |
Mar 24, 2010 | 9.031 | 9.347 | 9.031 | 9.268 | 556,968 | +0.13(+1.44%) |
Mar 23, 2010 | 9.382 | 9.382 | 8.961 | 9.137 | 842,037 | -0.29(-3.07%) |
Mar 22, 2010 | 9.417 | 9.548 | 9.312 | 9.426 | 460,775 | -0.07(-0.74%) |
Mar 19, 2010 | 9.434 | 9.627 | 9.399 | 9.496 | 906,131 | +0.14(+1.50%) |
Mar 18, 2010 | 9.329 | 9.469 | 9.286 | 9.356 | 524,071 | -0.01(-0.09%) |
Mar 17, 2010 | 9.224 | 9.461 | 9.198 | 9.364 | 451,417 | +0.19(+2.10%) |
Mar 16, 2010 | 8.988 | 9.281 | 8.944 | 9.172 | 755,099 | +0.20(+2.25%) |
Mar 15, 2010 | 8.961 | 9.049 | 8.944 | 8.970 | 639,886 | -0.03(-0.29%) |
Mar 12, 2010 | 9.023 | 9.110 | 8.944 | 8.996 | 447,456 | -0.01(-0.10%) |
Mar 11, 2010 | 8.874 | 9.014 | 8.769 | 9.005 | 424,955 | +0.08(+0.88%) |
Mar 10, 2010 | 8.699 | 8.943 | 8.541 | 8.926 | 769,155 | +0.30(+3.45%) |
Mar 09, 2010 | 8.620 | 8.760 | 8.541 | 8.629 | 373,910 | +0.01(+0.10%) |
Mar 08, 2010 | 8.436 | 8.672 | 8.436 | 8.620 | 285,194 | +0.21(+2.50%) |
Mar 05, 2010 | 8.506 | 8.506 | 8.331 | 8.410 | 582,540 | +0.00(+0.00%) |
Mar 04, 2010 | 8.138 | 8.445 | 8.077 | 8.410 | 615,554 | +0.26(+3.23%) |
Mar 03, 2010 | 8.208 | 8.348 | 8.068 | 8.147 | 654,510 | -0.07(-0.85%) |
Mar 02, 2010 | 8.138 | 8.515 | 8.120 | 8.217 | 860,940 | +0.12(+1.52%) |
Mar 01, 2010 | 7.788 | 8.120 | 7.761 | 8.094 | 848,210 | +0.39(+5.00%) |
Feb 26, 2010 | 7.534 | 7.805 | 7.455 | 7.709 | 734,595 | +0.22(+2.92%) |
Feb 25, 2010 | 7.122 | 7.639 | 7.069 | 7.490 | 1,726,801 | +0.56(+8.09%) |
Feb 24, 2010 | 6.815 | 6.955 | 6.728 | 6.929 | 464,521 | +0.12(+1.80%) |
Feb 23, 2010 | 6.877 | 6.920 | 6.728 | 6.806 | 458,379 | -0.06(-0.89%) |
Feb 22, 2010 | 6.806 | 6.885 | 6.745 | 6.868 | 331,940 | +0.11(+1.55%) |
Feb 19, 2010 | 6.622 | 6.798 | 6.552 | 6.763 | 357,468 | +0.13(+1.98%) |
Feb 18, 2010 | 6.509 | 6.640 | 6.430 | 6.631 | 244,879 | +0.13(+2.02%) |
Feb 17, 2010 | 6.290 | 6.509 | 6.211 | 6.500 | 426,268 | +0.25(+4.07%) |
Feb 16, 2010 | 6.307 | 6.307 | 6.158 | 6.246 | 324,692 | +0.03(+0.42%) |
Feb 12, 2010 | 6.053 | 6.220 | 6.220 | 6.220 | 333,907 | +0.08(+1.28%) |
Feb 11, 2010 | 6.079 | 6.158 | 5.922 | 6.141 | 286,443 | +0.05(+0.86%) |
Feb 10, 2010 | 6.123 | 6.123 | 5.869 | 6.088 | 237,421 | -0.05(-0.86%) |
Feb 09, 2010 | 6.097 | 6.189 | 5.828 | 6.141 | 463,838 | +0.10(+1.59%) |
Feb 08, 2010 | 6.290 | 6.290 | 6.044 | 6.044 | 286,273 | -0.27(-4.30%) |
Feb 05, 2010 | 6.281 | 6.368 | 6.106 | 6.316 | 268,912 | +0.04(+0.56%) |
Feb 04, 2010 | 6.421 | 6.474 | 6.263 | 6.281 | 385,960 | -0.19(-2.98%) |
Feb 03, 2010 | 6.386 | 6.500 | 6.364 | 6.474 | 528,987 | +0.07(+1.09%) |
Feb 02, 2010 | 6.421 | 6.465 | 6.316 | 6.403 | 430,225 | -0.03(-0.41%) |