Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.060 | 9.190 | 9.050 | 9.050 | 1,597,742 | +0.05(+0.56%) |
Apr 29, 2010 | 8.990 | 9.020 | 8.910 | 9.000 | 512,589 | +0.00(+0.00%) |
Apr 28, 2010 | 9.240 | 9.250 | 8.950 | 9.000 | 356,922 | -0.06(-0.66%) |
Apr 27, 2010 | 9.150 | 9.150 | 9.030 | 9.060 | 126,326 | -0.04(-0.44%) |
Apr 26, 2010 | 9.120 | 9.150 | 9.080 | 9.100 | 171,006 | +0.06(+0.66%) |
Apr 23, 2010 | 9.050 | 9.140 | 9.000 | 9.040 | 1,489,457 | +0.05(+0.56%) |
Apr 22, 2010 | 9.250 | 9.250 | 8.960 | 8.990 | 634,794 | -0.23(-2.49%) |
Apr 21, 2010 | 9.180 | 9.250 | 9.180 | 9.220 | 223,762 | +0.03(+0.33%) |
Apr 20, 2010 | 9.200 | 9.230 | 9.120 | 9.190 | 209,991 | -0.04(-0.43%) |
Apr 19, 2010 | 9.160 | 9.290 | 9.100 | 9.230 | 255,634 | +0.03(+0.33%) |
Apr 16, 2010 | 9.170 | 9.220 | 9.120 | 9.200 | 199,058 | +0.06(+0.66%) |
Apr 15, 2010 | 8.970 | 9.140 | 8.950 | 9.140 | 2,549,459 | +0.17(+1.90%) |
Apr 14, 2010 | 9.210 | 9.260 | 8.970 | 8.970 | 672,443 | -0.18(-1.97%) |
Apr 13, 2010 | 9.290 | 9.300 | 9.140 | 9.150 | 274,020 | -0.15(-1.61%) |
Apr 12, 2010 | 9.450 | 9.470 | 9.260 | 9.300 | 430,454 | -0.22(-2.31%) |
Apr 09, 2010 | 9.280 | 9.550 | 9.050 | 9.520 | 519,306 | +0.22(+2.37%) |
Apr 08, 2010 | 9.850 | 9.850 | 9.280 | 9.300 | 1,398,816 | -0.59(-5.97%) |
Apr 07, 2010 | 10.02 | 10.04 | 9.850 | 9.890 | 196,173 | -0.06(-0.60%) |
Apr 06, 2010 | 9.980 | 10.05 | 9.920 | 9.950 | 224,310 | -0.09(-0.90%) |
Apr 05, 2010 | 9.910 | 10.04 | 9.840 | 10.04 | 153,374 | +0.13(+1.31%) |
Apr 01, 2010 | 9.910 | 9.910 | 9.910 | 0 | -0.02(-0.20%) | |
Mar 31, 2010 | 9.930 | 9.950 | 9.850 | 9.930 | 254,254 | +0.00(+0.00%) |
Mar 30, 2010 | 9.900 | 9.950 | 9.900 | 9.930 | 65,933 | +0.00(+0.00%) |
Mar 29, 2010 | 9.860 | 9.950 | 9.810 | 9.930 | 77,677 | +0.08(+0.81%) |
Mar 26, 2010 | 9.850 | 9.860 | 9.760 | 9.850 | 272,703 | +0.00(+0.00%) |
Mar 25, 2010 | 9.900 | 9.900 | 9.810 | 9.850 | 142,064 | +0.03(+0.31%) |
Mar 24, 2010 | 9.900 | 9.900 | 9.820 | 9.820 | 170,749 | -0.08(-0.81%) |
Mar 23, 2010 | 9.850 | 9.940 | 9.840 | 9.900 | 186,087 | +0.04(+0.41%) |
Mar 22, 2010 | 9.920 | 9.970 | 9.840 | 9.860 | 175,818 | +0.01(+0.10%) |
Mar 19, 2010 | 9.950 | 10.00 | 9.830 | 9.850 | 228,075 | -0.08(-0.81%) |
Mar 18, 2010 | 10.03 | 10.03 | 9.900 | 9.930 | 197,756 | -0.06(-0.60%) |
Mar 17, 2010 | 10.05 | 10.05 | 9.950 | 9.990 | 125,017 | -0.01(-0.10%) |
Mar 16, 2010 | 10.03 | 10.06 | 9.990 | 10.00 | 150,433 | +0.00(+0.00%) |
Mar 15, 2010 | 9.970 | 10.00 | 9.990 | 10.00 | 306,202 | +0.01(+0.10%) |
Mar 12, 2010 | 9.990 | 10.00 | 9.950 | 9.990 | 124,647 | +0.00(+0.00%) |
Mar 11, 2010 | 10.00 | 10.00 | 9.940 | 9.990 | 121,348 | +0.01(+0.10%) |
Mar 10, 2010 | 9.900 | 9.990 | 9.860 | 9.980 | 139,686 | +0.10(+1.01%) |
Mar 09, 2010 | 9.810 | 9.920 | 9.800 | 9.880 | 273,341 | +0.10(+1.02%) |
Mar 08, 2010 | 9.800 | 9.850 | 9.760 | 9.780 | 193,939 | +0.03(+0.31%) |
Mar 05, 2010 | 9.750 | 9.750 | 9.710 | 9.750 | 129,215 | +0.01(+0.10%) |
Mar 04, 2010 | 9.750 | 9.770 | 9.730 | 9.740 | 144,615 | +0.02(+0.21%) |
Mar 03, 2010 | 9.800 | 9.800 | 9.720 | 9.720 | 110,113 | -0.03(-0.31%) |
Mar 02, 2010 | 9.740 | 9.750 | 9.690 | 9.750 | 610,624 | +0.08(+0.83%) |
Mar 01, 2010 | 9.710 | 9.750 | 9.630 | 9.670 | 146,300 | +0.00(+0.00%) |
Feb 26, 2010 | 9.740 | 9.740 | 9.620 | 9.670 | 132,795 | -0.04(-0.41%) |
Feb 25, 2010 | 9.720 | 9.750 | 9.650 | 9.710 | 169,949 | -0.09(-0.92%) |
Feb 24, 2010 | 9.750 | 9.800 | 9.690 | 9.800 | 183,321 | +0.05(+0.51%) |
Feb 23, 2010 | 9.770 | 9.800 | 9.700 | 9.750 | 130,488 | -0.02(-0.20%) |
Feb 22, 2010 | 9.920 | 9.930 | 9.770 | 9.770 | 220,004 | -0.05(-0.51%) |
Feb 19, 2010 | 9.790 | 9.900 | 9.750 | 9.820 | 234,889 | +0.06(+0.61%) |
Feb 18, 2010 | 9.620 | 9.880 | 9.550 | 9.760 | 330,053 | +0.16(+1.67%) |
Feb 17, 2010 | 9.660 | 9.690 | 9.400 | 9.600 | 175,151 | -0.01(-0.10%) |
Feb 16, 2010 | 9.640 | 9.680 | 9.540 | 9.610 | 173,397 | +0.02(+0.21%) |
Feb 12, 2010 | 9.590 | 9.590 | 9.590 | 0 | +0.16(+1.70%) | |
Feb 11, 2010 | 9.400 | 9.500 | 9.250 | 9.430 | 1,105,486 | +0.03(+0.32%) |
Feb 10, 2010 | 9.420 | 9.440 | 9.330 | 9.400 | 179,230 | +0.00(+0.00%) |
Feb 09, 2010 | 9.430 | 9.470 | 9.350 | 9.400 | 501,889 | -0.07(-0.74%) |
Feb 08, 2010 | 9.500 | 9.540 | 9.420 | 9.470 | 217,495 | -0.02(-0.21%) |
Feb 05, 2010 | 9.500 | 9.590 | 9.320 | 9.490 | 210,865 | -0.10(-1.04%) |
Feb 04, 2010 | 9.670 | 9.670 | 9.530 | 9.590 | 268,397 | -0.06(-0.62%) |
Feb 03, 2010 | 9.650 | 9.840 | 9.650 | 9.650 | 347,505 | +0.04(+0.42%) |
Feb 02, 2010 | 9.650 | 9.670 | 9.590 | 9.610 | 349,094 | -0.04(-0.41%) |