Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.190 | 9.350 | 9.190 | 9.230 | 90,372 | -0.15(-1.60%) |
Apr 29, 2010 | 9.310 | 9.440 | 9.260 | 9.380 | 87,579 | +0.18(+1.96%) |
Apr 28, 2010 | 9.110 | 9.200 | 9.040 | 9.200 | 42,796 | -0.16(-1.71%) |
Apr 27, 2010 | 9.480 | 9.480 | 9.200 | 9.360 | 24,489 | -0.36(-3.70%) |
Apr 26, 2010 | 9.670 | 9.720 | 9.560 | 9.720 | 19,240 | +0.03(+0.31%) |
Apr 23, 2010 | 9.550 | 9.690 | 9.550 | 9.690 | 19,665 | +0.26(+2.76%) |
Apr 22, 2010 | 9.390 | 9.560 | 9.370 | 9.430 | 24,319 | -0.18(-1.87%) |
Apr 21, 2010 | 9.570 | 9.610 | 9.520 | 9.610 | 233,154 | +0.07(+0.73%) |
Apr 20, 2010 | 9.570 | 9.640 | 9.530 | 9.540 | 118,693 | +0.09(+0.95%) |
Apr 19, 2010 | 9.450 | 9.510 | 9.340 | 9.450 | 13,760 | -0.12(-1.25%) |
Apr 16, 2010 | 9.500 | 9.600 | 9.450 | 9.570 | 18,606 | +0.03(+0.31%) |
Apr 15, 2010 | 9.450 | 9.700 | 9.450 | 9.540 | 33,290 | -0.26(-2.65%) |
Apr 14, 2010 | 9.820 | 9.950 | 9.800 | 9.800 | 26,434 | +0.05(+0.51%) |
Apr 13, 2010 | 9.730 | 9.770 | 9.690 | 9.750 | 36,257 | +0.02(+0.21%) |
Apr 12, 2010 | 9.750 | 9.860 | 9.730 | 9.730 | 23,409 | -0.02(-0.21%) |
Apr 09, 2010 | 9.800 | 9.900 | 9.750 | 9.750 | 21,716 | +0.09(+0.93%) |
Apr 08, 2010 | 9.590 | 9.740 | 9.560 | 9.660 | 17,839 | -0.08(-0.82%) |
Apr 07, 2010 | 9.740 | 9.870 | 9.720 | 9.740 | 29,386 | -0.26(-2.60%) |
Apr 06, 2010 | 9.920 | 10.00 | 9.840 | 10.00 | 27,752 | +0.03(+0.30%) |
Apr 05, 2010 | 9.930 | 10.15 | 9.930 | 9.970 | 11,305 | +0.04(+0.40%) |
Apr 01, 2010 | 9.930 | 9.930 | 9.930 | 0 | +0.10(+1.02%) | |
Mar 31, 2010 | 9.750 | 9.940 | 9.750 | 9.830 | 56,002 | -0.04(-0.41%) |
Mar 30, 2010 | 9.960 | 9.990 | 9.810 | 9.870 | 39,374 | -0.03(-0.30%) |
Mar 29, 2010 | 9.930 | 9.970 | 9.870 | 9.900 | 14,683 | -0.12(-1.20%) |
Mar 26, 2010 | 9.860 | 10.03 | 9.610 | 10.02 | 18,728 | +0.40(+4.16%) |
Mar 25, 2010 | 9.760 | 9.790 | 9.620 | 9.620 | 28,101 | -0.09(-0.93%) |
Mar 24, 2010 | 9.700 | 9.750 | 9.630 | 9.710 | 30,804 | -0.06(-0.61%) |
Mar 23, 2010 | 9.700 | 9.900 | 9.700 | 9.770 | 17,600 | -0.03(-0.31%) |
Mar 22, 2010 | 9.730 | 9.840 | 9.730 | 9.800 | 30,808 | +0.06(+0.62%) |
Mar 19, 2010 | 9.920 | 9.920 | 9.740 | 9.740 | 28,861 | -0.10(-1.02%) |
Mar 18, 2010 | 9.830 | 9.850 | 9.750 | 9.840 | 22,731 | +0.19(+1.97%) |
Mar 17, 2010 | 9.600 | 9.720 | 9.600 | 9.650 | 18,793 | +0.00(+0.00%) |
Mar 16, 2010 | 9.500 | 9.650 | 9.500 | 9.650 | 18,836 | +0.18(+1.90%) |
Mar 15, 2010 | 9.420 | 9.530 | 9.420 | 9.470 | 20,232 | -0.15(-1.56%) |
Mar 12, 2010 | 9.500 | 9.620 | 9.500 | 9.620 | 15,801 | +0.15(+1.58%) |
Mar 11, 2010 | 9.480 | 9.560 | 9.470 | 9.470 | 15,186 | -0.15(-1.56%) |
Mar 10, 2010 | 9.540 | 9.620 | 9.460 | 9.620 | 11,470 | +0.10(+1.05%) |
Mar 09, 2010 | 9.480 | 9.650 | 9.480 | 9.520 | 29,212 | -0.03(-0.31%) |
Mar 08, 2010 | 9.490 | 9.640 | 9.450 | 9.550 | 16,841 | -0.06(-0.62%) |
Mar 05, 2010 | 9.410 | 9.610 | 9.410 | 9.610 | 32,447 | +0.32(+3.44%) |
Mar 04, 2010 | 9.250 | 9.350 | 9.250 | 9.290 | 20,635 | -0.12(-1.28%) |
Mar 03, 2010 | 9.460 | 9.460 | 9.310 | 9.410 | 20,549 | +0.00(+0.00%) |
Mar 02, 2010 | 9.410 | 9.430 | 9.280 | 9.410 | 32,828 | +0.09(+0.97%) |
Mar 01, 2010 | 9.100 | 9.340 | 9.100 | 9.320 | 29,135 | +0.09(+0.98%) |
Feb 26, 2010 | 9.160 | 9.350 | 9.160 | 9.230 | 17,902 | -0.12(-1.28%) |
Feb 25, 2010 | 9.400 | 9.480 | 9.290 | 9.350 | 31,109 | -0.16(-1.68%) |
Feb 24, 2010 | 9.590 | 9.660 | 9.490 | 9.510 | 37,316 | -0.07(-0.73%) |
Feb 23, 2010 | 9.667 | 9.690 | 9.550 | 9.580 | 144,630 | -0.05(-0.52%) |
Feb 22, 2010 | 9.540 | 9.650 | 9.540 | 9.630 | 21,572 | +0.12(+1.26%) |
Feb 19, 2010 | 9.480 | 9.590 | 9.480 | 9.510 | 89,290 | -0.05(-0.52%) |
Feb 18, 2010 | 9.450 | 9.720 | 9.450 | 9.560 | 47,156 | +0.10(+1.06%) |
Feb 17, 2010 | 9.550 | 9.590 | 9.460 | 9.460 | 50,949 | +0.02(+0.21%) |
Feb 16, 2010 | 9.280 | 9.610 | 9.280 | 9.440 | 29,829 | +0.04(+0.43%) |
Feb 12, 2010 | 9.400 | 9.400 | 9.400 | 0 | -0.18(-1.88%) | |
Feb 11, 2010 | 9.480 | 9.690 | 9.420 | 9.580 | 12,191 | +0.17(+1.81%) |
Feb 10, 2010 | 9.380 | 9.440 | 9.270 | 9.410 | 20,545 | +0.02(+0.21%) |
Feb 09, 2010 | 9.440 | 9.550 | 9.270 | 9.390 | 31,207 | +0.08(+0.86%) |
Feb 08, 2010 | 9.280 | 9.500 | 9.260 | 9.310 | 18,777 | +0.10(+1.09%) |
Feb 05, 2010 | 9.370 | 9.400 | 9.170 | 9.210 | 24,084 | -0.30(-3.15%) |
Feb 04, 2010 | 9.410 | 9.550 | 9.400 | 9.510 | 18,716 | -0.08(-0.83%) |
Feb 03, 2010 | 9.650 | 9.810 | 9.560 | 9.590 | 28,691 | -0.15(-1.54%) |
Feb 02, 2010 | 9.700 | 9.820 | 9.680 | 9.740 | 468,191 | +0.30(+3.18%) |