Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.912 | 10.02 | 9.912 | 9.966 | 164,280 | +0.04(+0.39%) |
Apr 29, 2010 | 9.904 | 9.982 | 9.835 | 9.928 | 117,842 | +0.05(+0.55%) |
Apr 28, 2010 | 9.827 | 10.11 | 9.658 | 9.874 | 442,377 | +0.07(+0.71%) |
Apr 27, 2010 | 9.789 | 9.928 | 9.650 | 9.804 | 181,937 | -0.03(-0.31%) |
Apr 26, 2010 | 9.627 | 9.943 | 9.604 | 9.835 | 241,963 | +0.16(+1.67%) |
Apr 23, 2010 | 9.511 | 9.827 | 9.349 | 9.673 | 310,940 | +0.21(+2.20%) |
Apr 22, 2010 | 9.218 | 9.596 | 9.180 | 9.465 | 233,612 | +0.16(+1.74%) |
Apr 21, 2010 | 9.141 | 9.403 | 9.080 | 9.303 | 305,064 | +0.16(+1.77%) |
Apr 20, 2010 | 8.725 | 9.141 | 8.725 | 9.141 | 219,814 | +0.32(+3.58%) |
Apr 19, 2010 | 8.802 | 8.856 | 8.579 | 8.825 | 57,812 | +0.02(+0.26%) |
Apr 16, 2010 | 8.710 | 8.856 | 8.710 | 8.802 | 248,788 | +0.01(+0.09%) |
Apr 15, 2010 | 8.702 | 8.856 | 8.702 | 8.795 | 246,816 | +0.08(+0.97%) |
Apr 14, 2010 | 8.602 | 8.756 | 8.602 | 8.710 | 189,469 | +0.15(+1.80%) |
Apr 13, 2010 | 8.556 | 8.633 | 8.517 | 8.556 | 70,330 | -0.03(-0.36%) |
Apr 12, 2010 | 8.401 | 8.694 | 8.302 | 8.586 | 256,865 | +0.18(+2.20%) |
Apr 09, 2010 | 8.116 | 8.401 | 8.085 | 8.401 | 85,154 | +0.29(+3.61%) |
Apr 08, 2010 | 8.201 | 8.201 | 8.055 | 8.109 | 63,097 | -0.11(-1.31%) |
Apr 07, 2010 | 8.263 | 8.386 | 8.193 | 8.216 | 81,540 | +0.00(+0.00%) |
Apr 06, 2010 | 8.170 | 8.340 | 8.170 | 8.216 | 69,815 | -0.02(-0.19%) |
Apr 05, 2010 | 8.309 | 8.309 | 7.993 | 8.232 | 58,214 | -0.02(-0.19%) |
Apr 01, 2010 | 7.939 | 8.247 | 8.247 | 8.247 | 222,374 | +0.27(+3.38%) |
Mar 31, 2010 | 7.785 | 7.985 | 7.785 | 7.977 | 172,951 | +0.07(+0.88%) |
Mar 30, 2010 | 8.139 | 8.139 | 7.877 | 7.908 | 96,210 | -0.24(-2.93%) |
Mar 29, 2010 | 8.340 | 8.340 | 8.016 | 8.147 | 59,319 | -0.14(-1.67%) |
Mar 26, 2010 | 8.401 | 8.401 | 8.263 | 8.286 | 143,657 | -0.11(-1.33%) |
Mar 25, 2010 | 8.440 | 8.471 | 8.371 | 8.398 | 63,555 | -0.01(-0.14%) |
Mar 24, 2010 | 8.363 | 8.478 | 8.355 | 8.409 | 476,078 | -0.02(-0.18%) |
Mar 23, 2010 | 8.409 | 8.455 | 8.347 | 8.425 | 91,282 | -0.01(-0.09%) |
Mar 22, 2010 | 8.201 | 8.471 | 8.139 | 8.432 | 126,165 | +0.18(+2.24%) |
Mar 19, 2010 | 8.186 | 8.247 | 8.016 | 8.247 | 93,425 | +0.03(+0.38%) |
Mar 18, 2010 | 8.440 | 8.455 | 8.201 | 8.216 | 72,694 | -0.22(-2.56%) |
Mar 17, 2010 | 8.448 | 8.509 | 8.255 | 8.432 | 296,432 | -0.04(-0.45%) |
Mar 16, 2010 | 8.471 | 8.548 | 8.340 | 8.471 | 473,303 | +0.01(+0.09%) |
Mar 15, 2010 | 8.471 | 8.548 | 8.432 | 8.463 | 678,109 | -0.05(-0.63%) |
Mar 12, 2010 | 8.556 | 8.633 | 8.463 | 8.517 | 179,639 | -0.02(-0.27%) |
Mar 11, 2010 | 8.401 | 8.556 | 8.324 | 8.540 | 479,833 | +0.14(+1.65%) |
Mar 10, 2010 | 8.301 | 8.425 | 8.301 | 8.401 | 178,134 | +0.06(+0.74%) |
Mar 09, 2010 | 7.977 | 8.340 | 7.966 | 8.340 | 428,917 | +0.32(+3.94%) |
Mar 08, 2010 | 7.823 | 8.024 | 7.777 | 8.024 | 328,970 | +0.20(+2.56%) |
Mar 05, 2010 | 7.839 | 7.885 | 7.799 | 7.823 | 235,405 | +0.02(+0.30%) |
Mar 04, 2010 | 7.708 | 7.823 | 7.532 | 7.800 | 495,324 | +0.12(+1.50%) |
Mar 03, 2010 | 7.646 | 7.708 | 7.461 | 7.685 | 215,321 | +0.09(+1.22%) |
Mar 02, 2010 | 7.361 | 7.592 | 7.353 | 7.592 | 306,250 | +0.28(+3.85%) |
Mar 01, 2010 | 7.245 | 7.322 | 7.145 | 7.311 | 455,781 | +0.10(+1.44%) |
Feb 26, 2010 | 7.168 | 7.207 | 7.045 | 7.207 | 363,286 | +0.08(+1.08%) |
Feb 25, 2010 | 6.983 | 7.130 | 6.983 | 7.130 | 207,815 | +0.10(+1.43%) |
Feb 24, 2010 | 6.975 | 7.060 | 6.968 | 7.029 | 49,320 | +0.05(+0.77%) |
Feb 23, 2010 | 6.898 | 7.083 | 6.898 | 6.975 | 110,215 | +0.04(+0.56%) |
Feb 22, 2010 | 6.852 | 6.937 | 6.852 | 6.937 | 172,416 | +0.01(+0.11%) |
Feb 19, 2010 | 6.683 | 6.937 | 6.683 | 6.929 | 248,360 | +0.11(+1.58%) |
Feb 18, 2010 | 6.760 | 6.929 | 6.698 | 6.821 | 226,280 | +0.09(+1.37%) |
Feb 17, 2010 | 6.744 | 6.814 | 6.667 | 6.729 | 39,010 | -0.05(-0.80%) |
Feb 16, 2010 | 6.713 | 6.806 | 6.590 | 6.783 | 117,959 | +0.04(+0.57%) |
Feb 12, 2010 | 6.590 | 6.744 | 6.744 | 6.744 | 55,269 | +0.13(+1.98%) |
Feb 11, 2010 | 6.737 | 6.783 | 6.613 | 6.613 | 8,793 | -0.15(-2.17%) |
Feb 10, 2010 | 6.852 | 6.852 | 6.675 | 6.760 | 10,326 | +0.07(+1.04%) |
Feb 09, 2010 | 6.553 | 6.706 | 6.477 | 6.690 | 43,790 | +0.18(+2.69%) |
Feb 08, 2010 | 6.546 | 6.568 | 6.515 | 6.515 | 16,404 | -0.06(-0.93%) |
Feb 05, 2010 | 6.469 | 6.576 | 6.469 | 6.576 | 43,930 | +0.07(+1.05%) |
Feb 04, 2010 | 6.568 | 6.667 | 6.431 | 6.507 | 33,359 | -0.12(-1.84%) |
Feb 03, 2010 | 6.553 | 6.629 | 6.515 | 6.629 | 172,270 | +0.05(+0.69%) |
Feb 02, 2010 | 6.439 | 6.584 | 6.431 | 6.584 | 34,533 | +0.11(+1.77%) |