Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.504 | 9.624 | 9.430 | 9.430 | 95,859 | -0.04(-0.40%) |
Apr 29, 2010 | 9.460 | 9.504 | 9.430 | 9.467 | 56,137 | +0.04(+0.40%) |
Apr 28, 2010 | 9.392 | 9.489 | 9.392 | 9.430 | 9,973 | +0.04(+0.48%) |
Apr 27, 2010 | 9.452 | 9.497 | 9.216 | 9.385 | 50,581 | -0.04(-0.48%) |
Apr 26, 2010 | 9.534 | 9.617 | 9.302 | 9.430 | 55,267 | -0.14(-1.49%) |
Apr 23, 2010 | 9.504 | 9.617 | 9.295 | 9.572 | 42,344 | -0.06(-0.62%) |
Apr 22, 2010 | 9.347 | 9.639 | 9.302 | 9.632 | 40,150 | +0.22(+2.31%) |
Apr 21, 2010 | 9.654 | 9.654 | 9.326 | 9.415 | 32,392 | -0.26(-2.71%) |
Apr 20, 2010 | 9.235 | 9.692 | 9.235 | 9.677 | 58,901 | +0.46(+5.04%) |
Apr 19, 2010 | 9.108 | 9.354 | 9.108 | 9.213 | 50,764 | +0.05(+0.57%) |
Apr 16, 2010 | 9.228 | 9.287 | 9.108 | 9.160 | 27,693 | -0.06(-0.65%) |
Apr 15, 2010 | 9.317 | 9.317 | 8.913 | 9.220 | 27,367 | -0.14(-1.52%) |
Apr 14, 2010 | 8.883 | 9.362 | 8.846 | 9.362 | 43,753 | +0.39(+4.34%) |
Apr 13, 2010 | 8.636 | 9.085 | 8.277 | 8.973 | 78,001 | +0.31(+3.54%) |
Apr 12, 2010 | 8.808 | 8.883 | 8.651 | 8.666 | 26,447 | -0.25(-2.85%) |
Apr 09, 2010 | 9.130 | 9.250 | 8.868 | 8.921 | 27,377 | -0.20(-2.21%) |
Apr 08, 2010 | 9.198 | 9.340 | 9.003 | 9.123 | 26,228 | -0.07(-0.81%) |
Apr 07, 2010 | 9.025 | 9.198 | 8.883 | 9.198 | 28,620 | +0.10(+1.15%) |
Apr 06, 2010 | 8.943 | 9.108 | 8.943 | 9.093 | 21,344 | +0.10(+1.08%) |
Apr 05, 2010 | 8.831 | 9.265 | 8.816 | 8.996 | 31,565 | +0.13(+1.43%) |
Apr 01, 2010 | 8.876 | 8.868 | 8.868 | 8.868 | 16,702 | +0.00(+0.00%) |
Mar 31, 2010 | 8.966 | 9.183 | 8.741 | 8.868 | 69,507 | -0.17(-1.90%) |
Mar 30, 2010 | 8.951 | 9.355 | 8.921 | 9.040 | 16,208 | -0.02(-0.25%) |
Mar 29, 2010 | 8.981 | 9.078 | 8.719 | 9.063 | 39,878 | +0.09(+1.00%) |
Mar 26, 2010 | 9.407 | 9.519 | 8.868 | 8.973 | 132,356 | -0.50(-5.29%) |
Mar 25, 2010 | 9.692 | 9.692 | 9.430 | 9.474 | 23,703 | -0.22(-2.24%) |
Mar 24, 2010 | 9.549 | 9.714 | 9.549 | 9.692 | 52,970 | +0.15(+1.57%) |
Mar 23, 2010 | 9.160 | 9.706 | 9.011 | 9.542 | 37,463 | +0.34(+3.74%) |
Mar 22, 2010 | 9.123 | 9.235 | 9.018 | 9.198 | 37,236 | +0.03(+0.33%) |
Mar 19, 2010 | 9.257 | 9.295 | 9.045 | 9.168 | 87,745 | -0.03(-0.33%) |
Mar 18, 2010 | 9.235 | 9.280 | 9.063 | 9.198 | 47,247 | -0.05(-0.57%) |
Mar 17, 2010 | 9.385 | 9.407 | 9.033 | 9.250 | 49,373 | -0.15(-1.59%) |
Mar 16, 2010 | 9.160 | 9.415 | 9.011 | 9.400 | 50,360 | +0.29(+3.20%) |
Mar 15, 2010 | 9.093 | 9.257 | 8.849 | 9.108 | 151,098 | -0.02(-0.25%) |
Mar 12, 2010 | 9.108 | 9.175 | 8.913 | 9.130 | 33,223 | +0.03(+0.33%) |
Mar 11, 2010 | 9.055 | 9.168 | 8.846 | 9.100 | 39,132 | +0.06(+0.66%) |
Mar 10, 2010 | 9.272 | 9.272 | 9.018 | 9.040 | 22,397 | -0.24(-2.58%) |
Mar 09, 2010 | 9.355 | 9.407 | 9.033 | 9.280 | 103,074 | -0.01(-0.08%) |
Mar 08, 2010 | 9.280 | 9.385 | 9.115 | 9.287 | 50,276 | -0.07(-0.80%) |
Mar 05, 2010 | 9.325 | 9.467 | 9.078 | 9.362 | 87,577 | +0.04(+0.40%) |
Mar 04, 2010 | 9.160 | 9.325 | 9.145 | 9.325 | 9,071 | +0.14(+1.55%) |
Mar 03, 2010 | 9.115 | 9.310 | 8.913 | 9.183 | 32,993 | +0.01(+0.08%) |
Mar 02, 2010 | 8.876 | 9.309 | 8.816 | 9.175 | 54,961 | +0.28(+3.11%) |
Mar 01, 2010 | 8.771 | 8.928 | 8.719 | 8.898 | 31,866 | +0.13(+1.54%) |
Feb 26, 2010 | 8.696 | 8.808 | 8.502 | 8.764 | 32,463 | -0.14(-1.60%) |
Feb 25, 2010 | 8.801 | 8.951 | 8.576 | 8.906 | 68,580 | -0.01(-0.08%) |
Feb 24, 2010 | 8.681 | 8.913 | 8.450 | 8.913 | 29,770 | +0.21(+2.41%) |
Feb 23, 2010 | 8.397 | 8.764 | 8.352 | 8.704 | 41,835 | +0.28(+3.38%) |
Feb 22, 2010 | 8.344 | 8.419 | 8.315 | 8.419 | 25,756 | +0.09(+1.08%) |
Feb 19, 2010 | 8.322 | 8.352 | 8.172 | 8.329 | 33,474 | +0.01(+0.18%) |
Feb 18, 2010 | 8.270 | 8.315 | 8.213 | 8.315 | 11,039 | +0.04(+0.54%) |
Feb 17, 2010 | 8.270 | 8.285 | 8.195 | 8.270 | 36,955 | +0.00(+0.00%) |
Feb 16, 2010 | 8.270 | 8.270 | 7.959 | 8.270 | 34,972 | +0.00(+0.00%) |
Feb 12, 2010 | 8.082 | 8.270 | 8.270 | 8.270 | 39,284 | +0.10(+1.28%) |
Feb 11, 2010 | 7.806 | 8.172 | 7.806 | 8.165 | 42,706 | +0.34(+4.30%) |
Feb 10, 2010 | 7.858 | 7.933 | 7.798 | 7.828 | 20,371 | -0.07(-0.85%) |
Feb 09, 2010 | 7.888 | 8.090 | 7.671 | 7.895 | 53,209 | +0.05(+0.67%) |
Feb 08, 2010 | 8.000 | 8.000 | 7.791 | 7.843 | 16,219 | -0.25(-3.05%) |
Feb 05, 2010 | 8.023 | 8.090 | 7.791 | 8.090 | 83,686 | +0.10(+1.22%) |
Feb 04, 2010 | 7.843 | 8.270 | 7.701 | 7.993 | 96,279 | +0.12(+1.52%) |
Feb 03, 2010 | 8.180 | 8.217 | 7.843 | 7.873 | 41,377 | -0.34(-4.10%) |
Feb 02, 2010 | 8.262 | 8.270 | 8.172 | 8.210 | 55,259 | -0.07(-0.90%) |