Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.581 | 9.591 | 9.524 | 9.543 | 18,308 | -0.03(-0.30%) |
Apr 29, 2010 | 9.199 | 9.631 | 9.199 | 9.572 | 68,931 | +0.33(+3.62%) |
Apr 28, 2010 | 9.180 | 9.266 | 9.128 | 9.238 | 53,199 | +0.08(+0.83%) |
Apr 27, 2010 | 9.218 | 9.257 | 9.123 | 9.161 | 117,793 | +0.00(+0.00%) |
Apr 26, 2010 | 9.218 | 9.257 | 9.133 | 9.161 | 75,755 | -0.13(-1.44%) |
Apr 23, 2010 | 9.104 | 9.295 | 9.085 | 9.295 | 41,957 | +0.14(+1.56%) |
Apr 22, 2010 | 9.066 | 9.171 | 9.066 | 9.152 | 23,033 | -0.09(-0.93%) |
Apr 21, 2010 | 9.180 | 9.295 | 9.171 | 9.238 | 18,528 | +0.11(+1.26%) |
Apr 20, 2010 | 8.999 | 9.171 | 8.970 | 9.123 | 24,908 | +0.09(+0.95%) |
Apr 19, 2010 | 9.075 | 9.113 | 8.875 | 9.037 | 38,078 | -0.08(-0.84%) |
Apr 16, 2010 | 9.037 | 9.295 | 9.028 | 9.113 | 23,795 | +0.10(+1.17%) |
Apr 15, 2010 | 8.722 | 9.295 | 8.722 | 9.008 | 36,947 | +0.27(+3.06%) |
Apr 14, 2010 | 8.646 | 8.875 | 8.646 | 8.741 | 38,518 | +0.07(+0.77%) |
Apr 13, 2010 | 8.589 | 8.713 | 8.589 | 8.674 | 57,093 | +0.02(+0.19%) |
Apr 12, 2010 | 8.570 | 8.665 | 8.570 | 8.658 | 19,756 | +0.02(+0.25%) |
Apr 09, 2010 | 8.589 | 8.674 | 8.541 | 8.636 | 30,289 | -0.03(-0.33%) |
Apr 08, 2010 | 8.636 | 8.665 | 8.610 | 8.665 | 22,173 | -0.01(-0.11%) |
Apr 07, 2010 | 8.589 | 8.684 | 8.589 | 8.674 | 33,827 | +0.09(+1.00%) |
Apr 06, 2010 | 8.665 | 8.732 | 8.589 | 8.589 | 70,279 | -0.10(-1.21%) |
Apr 05, 2010 | 8.560 | 8.751 | 8.560 | 8.694 | 26,546 | +0.07(+0.84%) |
Apr 01, 2010 | 8.541 | 8.621 | 8.621 | 8.621 | 23,682 | +0.03(+0.38%) |
Mar 31, 2010 | 8.636 | 8.655 | 8.589 | 8.589 | 39,566 | -0.07(-0.77%) |
Mar 30, 2010 | 8.684 | 8.684 | 8.589 | 8.655 | 52,264 | +0.07(+0.78%) |
Mar 29, 2010 | 8.285 | 8.627 | 8.285 | 8.589 | 30,941 | -0.10(-1.21%) |
Mar 26, 2010 | 8.627 | 8.751 | 8.541 | 8.694 | 29,238 | +0.04(+0.44%) |
Mar 25, 2010 | 8.598 | 8.760 | 8.570 | 8.655 | 85,039 | +0.04(+0.44%) |
Mar 24, 2010 | 8.751 | 8.865 | 8.589 | 8.617 | 42,653 | -0.11(-1.31%) |
Mar 23, 2010 | 8.951 | 9.161 | 8.655 | 8.732 | 106,359 | +0.15(+1.78%) |
Mar 22, 2010 | 8.350 | 8.970 | 8.350 | 8.579 | 98,633 | +0.27(+3.21%) |
Mar 19, 2010 | 7.997 | 8.455 | 7.940 | 8.312 | 216,893 | +0.37(+4.69%) |
Mar 18, 2010 | 7.930 | 7.959 | 7.921 | 7.940 | 6,404 | +0.01(+0.12%) |
Mar 17, 2010 | 7.940 | 7.959 | 7.884 | 7.930 | 25,463 | -0.02(-0.24%) |
Mar 16, 2010 | 8.016 | 8.016 | 7.873 | 7.949 | 31,915 | -0.07(-0.83%) |
Mar 15, 2010 | 7.911 | 8.016 | 7.835 | 8.016 | 21,500 | +0.06(+0.72%) |
Mar 12, 2010 | 7.882 | 7.997 | 7.825 | 7.959 | 11,470 | +0.13(+1.68%) |
Mar 11, 2010 | 8.006 | 8.006 | 7.806 | 7.827 | 20,753 | -0.14(-1.77%) |
Mar 10, 2010 | 7.987 | 8.021 | 7.873 | 7.968 | 21,532 | -0.05(-0.60%) |
Mar 09, 2010 | 8.054 | 8.150 | 7.816 | 8.016 | 46,460 | +0.09(+1.08%) |
Mar 08, 2010 | 7.978 | 8.045 | 7.930 | 7.930 | 13,277 | -0.10(-1.19%) |
Mar 05, 2010 | 8.073 | 8.073 | 7.959 | 8.026 | 13,286 | +0.01(+0.12%) |
Mar 04, 2010 | 7.997 | 8.016 | 7.863 | 8.016 | 10,572 | -0.07(-0.83%) |
Mar 03, 2010 | 7.968 | 8.083 | 7.911 | 8.083 | 119,767 | +0.11(+1.44%) |
Mar 02, 2010 | 8.006 | 8.016 | 7.930 | 7.968 | 13,258 | -0.06(-0.71%) |
Mar 01, 2010 | 7.968 | 8.054 | 7.787 | 8.026 | 36,076 | +0.15(+1.94%) |
Feb 26, 2010 | 7.968 | 8.016 | 7.873 | 7.873 | 7,904 | -0.22(-2.71%) |
Feb 25, 2010 | 7.942 | 8.092 | 7.863 | 8.092 | 38,581 | +0.18(+2.23%) |
Feb 24, 2010 | 7.964 | 8.049 | 7.906 | 7.916 | 12,138 | +0.04(+0.48%) |
Feb 23, 2010 | 7.811 | 7.925 | 7.717 | 7.878 | 60,270 | +0.03(+0.36%) |
Feb 22, 2010 | 8.164 | 8.202 | 7.849 | 7.849 | 101,857 | -0.39(-4.75%) |
Feb 19, 2010 | 8.030 | 8.326 | 8.002 | 8.240 | 91,560 | +0.28(+3.47%) |
Feb 18, 2010 | 7.935 | 8.040 | 7.897 | 7.964 | 55,736 | +0.09(+1.09%) |
Feb 17, 2010 | 7.820 | 7.925 | 7.801 | 7.878 | 51,151 | +0.06(+0.73%) |
Feb 16, 2010 | 7.792 | 7.897 | 7.735 | 7.820 | 80,906 | +0.04(+0.49%) |
Feb 12, 2010 | 7.820 | 7.782 | 7.782 | 7.782 | 37,222 | -0.05(-0.61%) |
Feb 11, 2010 | 7.773 | 7.849 | 7.725 | 7.830 | 152,359 | +0.08(+0.98%) |
Feb 10, 2010 | 7.725 | 7.868 | 7.725 | 7.754 | 36,502 | +0.00(+0.00%) |
Feb 09, 2010 | 7.868 | 7.868 | 7.744 | 7.754 | 25,697 | -0.01(-0.12%) |
Feb 08, 2010 | 7.801 | 7.914 | 7.735 | 7.763 | 71,649 | +0.07(+0.87%) |
Feb 05, 2010 | 7.677 | 7.743 | 7.639 | 7.696 | 330,688 | -0.01(-0.12%) |
Feb 04, 2010 | 7.992 | 8.059 | 7.592 | 7.706 | 1,084,523 | +2.48(+47.45%) |
Feb 03, 2010 | 5.102 | 5.493 | 5.093 | 5.226 | 60,814 | +0.12(+2.43%) |
Feb 02, 2010 | 5.102 | 5.226 | 5.055 | 5.102 | 36,349 | -0.08(-1.47%) |