Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.301 | 9.301 | 9.116 | 9.116 | 77,412 | -0.10(-1.05%) |
Apr 29, 2010 | 9.116 | 9.247 | 9.116 | 9.213 | 43,094 | +0.10(+1.10%) |
Apr 28, 2010 | 9.123 | 9.123 | 9.018 | 9.113 | 21,995 | +0.16(+1.83%) |
Apr 27, 2010 | 9.199 | 9.199 | 8.949 | 8.949 | 27,258 | -0.43(-4.59%) |
Apr 26, 2010 | 9.372 | 9.420 | 9.365 | 9.379 | 14,211 | +0.03(+0.37%) |
Apr 23, 2010 | 9.268 | 9.365 | 9.268 | 9.344 | 27,510 | -0.05(-0.52%) |
Apr 22, 2010 | 9.296 | 9.393 | 9.240 | 9.393 | 32,716 | +0.01(+0.07%) |
Apr 21, 2010 | 9.421 | 9.428 | 9.310 | 9.386 | 17,511 | -0.15(-1.53%) |
Apr 20, 2010 | 9.511 | 9.553 | 9.483 | 9.532 | 47,221 | +0.12(+1.33%) |
Apr 19, 2010 | 9.331 | 9.435 | 9.296 | 9.407 | 223,216 | -0.11(-1.17%) |
Apr 16, 2010 | 9.705 | 9.705 | 9.442 | 9.518 | 152,648 | -0.51(-5.04%) |
Apr 15, 2010 | 10.02 | 10.05 | 9.983 | 10.02 | 33,076 | -0.17(-1.71%) |
Apr 14, 2010 | 10.14 | 10.20 | 10.12 | 10.20 | 20,649 | +0.06(+0.62%) |
Apr 13, 2010 | 10.14 | 10.14 | 10.04 | 10.14 | 40,712 | -0.05(-0.49%) |
Apr 12, 2010 | 10.17 | 10.22 | 10.17 | 10.19 | 182,149 | -0.21(-1.99%) |
Apr 09, 2010 | 10.30 | 10.41 | 10.28 | 10.39 | 765,201 | +0.10(+0.94%) |
Apr 08, 2010 | 10.25 | 10.33 | 10.17 | 10.29 | 15,099 | +0.03(+0.27%) |
Apr 07, 2010 | 10.33 | 10.33 | 10.21 | 10.27 | 15,947 | -0.01(-0.13%) |
Apr 06, 2010 | 10.17 | 10.30 | 10.17 | 10.28 | 16,337 | +0.03(+0.33%) |
Apr 05, 2010 | 10.16 | 10.29 | 10.16 | 10.25 | 5,876 | +0.12(+1.16%) |
Apr 01, 2010 | 10.11 | 10.13 | 10.13 | 10.13 | 19,892 | +0.24(+2.40%) |
Mar 31, 2010 | 9.893 | 9.945 | 9.851 | 9.891 | 14,765 | -0.04(-0.44%) |
Mar 30, 2010 | 9.851 | 9.941 | 9.851 | 9.934 | 23,930 | +0.18(+1.85%) |
Mar 29, 2010 | 9.712 | 9.754 | 9.684 | 9.754 | 17,296 | +0.20(+2.11%) |
Mar 26, 2010 | 9.553 | 9.601 | 9.469 | 9.553 | 7,076 | +0.18(+1.92%) |
Mar 25, 2010 | 9.504 | 9.532 | 9.365 | 9.372 | 25,032 | -0.08(-0.81%) |
Mar 24, 2010 | 9.539 | 9.539 | 9.445 | 9.449 | 15,178 | -0.12(-1.30%) |
Mar 23, 2010 | 9.560 | 9.577 | 9.487 | 9.573 | 11,655 | -0.05(-0.51%) |
Mar 22, 2010 | 9.525 | 9.657 | 9.525 | 9.622 | 24,810 | -0.01(-0.05%) |
Mar 19, 2010 | 9.723 | 9.723 | 9.627 | 9.627 | 11,237 | -0.06(-0.66%) |
Mar 18, 2010 | 9.749 | 9.749 | 9.690 | 9.691 | 6,127 | -0.05(-0.50%) |
Mar 17, 2010 | 9.728 | 9.809 | 9.705 | 9.740 | 18,615 | +0.13(+1.37%) |
Mar 16, 2010 | 9.490 | 9.608 | 9.490 | 9.608 | 37,320 | +0.01(+0.14%) |
Mar 15, 2010 | 9.546 | 9.594 | 9.546 | 9.594 | 24,302 | -0.06(-0.62%) |
Mar 12, 2010 | 9.712 | 9.726 | 9.643 | 9.654 | 16,799 | -0.13(-1.31%) |
Mar 11, 2010 | 9.719 | 9.782 | 9.671 | 9.782 | 20,287 | -0.06(-0.61%) |
Mar 10, 2010 | 9.872 | 9.899 | 9.816 | 9.842 | 179,269 | +0.05(+0.54%) |
Mar 09, 2010 | 9.726 | 9.893 | 9.726 | 9.788 | 78,980 | +0.06(+0.64%) |
Mar 08, 2010 | 9.705 | 9.761 | 9.676 | 9.726 | 809,145 | +0.11(+1.15%) |
Mar 05, 2010 | 9.553 | 9.643 | 9.515 | 9.615 | 33,167 | +0.23(+2.44%) |
Mar 04, 2010 | 9.379 | 9.393 | 9.317 | 9.386 | 17,740 | -0.14(-1.46%) |
Mar 03, 2010 | 9.532 | 9.622 | 9.492 | 9.525 | 674,246 | +0.01(+0.15%) |
Mar 02, 2010 | 9.518 | 9.556 | 9.483 | 9.511 | 75,039 | +0.15(+1.56%) |
Mar 01, 2010 | 9.344 | 9.376 | 9.337 | 9.365 | 28,271 | +0.30(+3.29%) |
Feb 26, 2010 | 8.970 | 9.074 | 8.963 | 9.067 | 17,966 | +0.19(+2.18%) |
Feb 25, 2010 | 8.845 | 8.887 | 8.817 | 8.874 | 11,432 | -0.12(-1.38%) |
Feb 24, 2010 | 8.921 | 9.067 | 8.921 | 8.998 | 17,163 | +0.19(+2.13%) |
Feb 23, 2010 | 8.921 | 8.921 | 8.790 | 8.810 | 14,533 | -0.12(-1.40%) |
Feb 22, 2010 | 8.942 | 8.970 | 8.921 | 8.935 | 8,774 | -0.03(-0.36%) |
Feb 19, 2010 | 8.907 | 9.001 | 8.907 | 8.967 | 47,549 | -0.12(-1.29%) |
Feb 18, 2010 | 9.052 | 9.085 | 8.996 | 9.085 | 10,456 | -0.01(-0.11%) |
Feb 17, 2010 | 9.102 | 9.109 | 9.039 | 9.095 | 8,396 | +0.02(+0.17%) |
Feb 16, 2010 | 8.954 | 9.081 | 8.954 | 9.079 | 7,736 | +0.17(+1.87%) |
Feb 12, 2010 | 8.942 | 8.913 | 8.913 | 8.913 | 17,586 | -0.13(-1.48%) |
Feb 11, 2010 | 8.900 | 9.053 | 8.873 | 9.046 | 6,649 | +0.31(+3.49%) |
Feb 10, 2010 | 8.803 | 8.887 | 8.706 | 8.741 | 83,952 | +0.06(+0.64%) |
Feb 09, 2010 | 8.672 | 8.824 | 8.600 | 8.685 | 54,038 | +0.22(+2.62%) |
Feb 08, 2010 | 8.519 | 8.637 | 8.463 | 8.463 | 292,268 | -0.09(-1.09%) |
Feb 05, 2010 | 8.554 | 8.599 | 8.366 | 8.556 | 40,527 | -0.11(-1.25%) |
Feb 04, 2010 | 8.935 | 8.935 | 8.665 | 8.665 | 100,905 | -0.44(-4.87%) |
Feb 03, 2010 | 9.171 | 9.178 | 9.042 | 9.109 | 855,657 | +0.07(+0.77%) |
Feb 02, 2010 | 8.991 | 9.088 | 8.942 | 9.039 | 26,036 | +0.03(+0.29%) |