Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.01 | 10.05 | 9.309 | 9.309 | 461,427 | -0.73(-7.24%) |
Apr 29, 2010 | 9.718 | 10.04 | 9.614 | 10.04 | 518,088 | +0.42(+4.38%) |
Apr 28, 2010 | 9.748 | 9.810 | 9.565 | 9.614 | 594,803 | -0.05(-0.51%) |
Apr 27, 2010 | 9.504 | 9.767 | 9.413 | 9.663 | 506,089 | +0.05(+0.57%) |
Apr 26, 2010 | 9.712 | 9.974 | 9.589 | 9.608 | 369,434 | -0.09(-0.88%) |
Apr 23, 2010 | 9.535 | 9.694 | 9.187 | 9.694 | 512,426 | +0.13(+1.40%) |
Apr 22, 2010 | 9.315 | 9.590 | 9.193 | 9.559 | 168,456 | +0.16(+1.69%) |
Apr 21, 2010 | 9.340 | 9.419 | 9.108 | 9.401 | 299,799 | +0.05(+0.59%) |
Apr 20, 2010 | 9.401 | 9.504 | 9.297 | 9.346 | 211,010 | +0.02(+0.20%) |
Apr 19, 2010 | 9.254 | 9.358 | 8.863 | 9.327 | 477,237 | +0.05(+0.59%) |
Apr 16, 2010 | 9.596 | 9.633 | 9.178 | 9.272 | 339,347 | -0.33(-3.43%) |
Apr 15, 2010 | 9.541 | 9.730 | 9.492 | 9.602 | 393,646 | +0.08(+0.83%) |
Apr 14, 2010 | 9.376 | 9.553 | 9.297 | 9.523 | 425,208 | +0.18(+1.89%) |
Apr 13, 2010 | 9.455 | 9.455 | 9.193 | 9.346 | 325,609 | -0.16(-1.67%) |
Apr 12, 2010 | 9.498 | 9.651 | 9.333 | 9.504 | 236,099 | +0.05(+0.52%) |
Apr 09, 2010 | 9.425 | 9.462 | 9.236 | 9.455 | 166,446 | +0.07(+0.78%) |
Apr 08, 2010 | 9.620 | 9.620 | 9.297 | 9.382 | 320,969 | -0.30(-3.09%) |
Apr 07, 2010 | 9.547 | 9.700 | 9.462 | 9.681 | 262,960 | +0.09(+0.95%) |
Apr 06, 2010 | 9.486 | 9.657 | 9.364 | 9.590 | 285,291 | -0.08(-0.82%) |
Apr 05, 2010 | 9.529 | 9.736 | 9.443 | 9.669 | 317,413 | +0.13(+1.41%) |
Apr 01, 2010 | 9.443 | 9.535 | 9.535 | 9.535 | 291,763 | +0.14(+1.49%) |
Mar 31, 2010 | 9.559 | 9.706 | 9.370 | 9.394 | 328,012 | -0.23(-2.41%) |
Mar 30, 2010 | 9.510 | 9.639 | 9.474 | 9.626 | 331,485 | +0.16(+1.68%) |
Mar 29, 2010 | 9.523 | 9.657 | 9.437 | 9.468 | 380,407 | +0.01(+0.06%) |
Mar 26, 2010 | 9.327 | 9.498 | 9.309 | 9.462 | 348,742 | +0.22(+2.38%) |
Mar 25, 2010 | 9.340 | 9.413 | 9.217 | 9.242 | 402,254 | -0.09(-0.92%) |
Mar 24, 2010 | 9.340 | 9.446 | 9.181 | 9.327 | 354,757 | -0.10(-1.10%) |
Mar 23, 2010 | 9.352 | 9.449 | 9.224 | 9.431 | 321,397 | +0.07(+0.72%) |
Mar 22, 2010 | 9.205 | 9.382 | 9.089 | 9.364 | 396,910 | +0.11(+1.19%) |
Mar 19, 2010 | 9.358 | 9.419 | 9.169 | 9.254 | 518,900 | -0.07(-0.72%) |
Mar 18, 2010 | 9.394 | 9.426 | 9.260 | 9.321 | 181,385 | -0.08(-0.84%) |
Mar 17, 2010 | 9.401 | 9.492 | 9.327 | 9.401 | 239,942 | -0.01(-0.06%) |
Mar 16, 2010 | 9.346 | 9.553 | 9.272 | 9.407 | 463,947 | +0.13(+1.38%) |
Mar 15, 2010 | 9.126 | 9.303 | 9.120 | 9.278 | 330,204 | +0.22(+2.43%) |
Mar 12, 2010 | 8.998 | 9.162 | 8.943 | 9.059 | 386,953 | +0.12(+1.37%) |
Mar 11, 2010 | 9.004 | 9.199 | 8.821 | 8.937 | 344,084 | -0.11(-1.21%) |
Mar 10, 2010 | 9.169 | 9.217 | 8.845 | 9.046 | 546,107 | -0.08(-0.87%) |
Mar 09, 2010 | 9.248 | 9.498 | 8.821 | 9.126 | 608,551 | -0.04(-0.40%) |
Mar 08, 2010 | 8.949 | 9.230 | 8.851 | 9.162 | 373,842 | +0.26(+2.88%) |
Mar 05, 2010 | 8.692 | 8.961 | 8.619 | 8.906 | 446,655 | +0.24(+2.82%) |
Mar 04, 2010 | 8.510 | 8.668 | 8.455 | 8.662 | 318,423 | +0.19(+2.30%) |
Mar 03, 2010 | 8.291 | 8.498 | 8.108 | 8.467 | 454,355 | +0.18(+2.12%) |
Mar 02, 2010 | 8.358 | 8.486 | 8.212 | 8.292 | 460,355 | -0.07(-0.86%) |
Mar 01, 2010 | 8.090 | 8.382 | 8.054 | 8.364 | 271,255 | +0.27(+3.38%) |
Feb 26, 2010 | 8.060 | 8.145 | 7.920 | 8.090 | 238,136 | -0.03(-0.37%) |
Feb 25, 2010 | 8.139 | 8.200 | 7.944 | 8.121 | 252,157 | -0.13(-1.55%) |
Feb 24, 2010 | 8.102 | 8.333 | 7.938 | 8.248 | 265,942 | +0.15(+1.88%) |
Feb 23, 2010 | 8.248 | 8.267 | 7.914 | 8.096 | 303,852 | -0.15(-1.77%) |
Feb 22, 2010 | 8.370 | 8.376 | 8.157 | 8.242 | 176,479 | -0.08(-0.95%) |
Feb 19, 2010 | 8.175 | 8.358 | 8.102 | 8.321 | 359,524 | +0.15(+1.79%) |
Feb 18, 2010 | 7.962 | 8.218 | 7.877 | 8.175 | 575,955 | +0.23(+2.91%) |
Feb 17, 2010 | 8.054 | 8.130 | 7.853 | 7.944 | 250,801 | -0.10(-1.28%) |
Feb 16, 2010 | 7.932 | 8.108 | 7.780 | 8.048 | 288,545 | +0.18(+2.24%) |
Feb 12, 2010 | 7.725 | 7.871 | 7.871 | 7.871 | 362,003 | +0.07(+0.86%) |
Feb 11, 2010 | 7.725 | 7.871 | 7.524 | 7.804 | 464,715 | +0.04(+0.47%) |
Feb 10, 2010 | 7.750 | 7.822 | 7.537 | 7.768 | 238,350 | -0.04(-0.55%) |
Feb 09, 2010 | 7.719 | 7.865 | 7.591 | 7.810 | 302,941 | +0.23(+2.97%) |
Feb 08, 2010 | 7.670 | 7.725 | 7.482 | 7.585 | 291,427 | -0.11(-1.42%) |
Feb 05, 2010 | 7.877 | 7.987 | 7.397 | 7.695 | 336,145 | -0.13(-1.63%) |
Feb 04, 2010 | 7.610 | 7.853 | 7.427 | 7.822 | 491,642 | +0.15(+1.98%) |
Feb 03, 2010 | 8.066 | 8.154 | 7.464 | 7.670 | 572,354 | -0.41(-5.12%) |
Feb 02, 2010 | 7.975 | 8.218 | 7.926 | 8.084 | 342,946 | +0.21(+2.67%) |