Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.417 | 9.494 | 9.375 | 9.375 | 317,878 | -0.00(-0.02%) |
Apr 29, 2010 | 9.377 | 9.388 | 9.347 | 9.377 | 224,973 | +0.13(+1.40%) |
Apr 28, 2010 | 9.233 | 9.275 | 9.197 | 9.247 | 632,635 | +0.08(+0.82%) |
Apr 27, 2010 | 9.198 | 9.309 | 9.157 | 9.172 | 404,168 | -0.08(-0.84%) |
Apr 26, 2010 | 9.331 | 9.355 | 9.239 | 9.250 | 261,133 | -0.06(-0.65%) |
Apr 23, 2010 | 9.291 | 9.319 | 9.252 | 9.311 | 241,898 | +0.04(+0.47%) |
Apr 22, 2010 | 9.261 | 9.279 | 9.158 | 9.267 | 214,312 | -0.03(-0.37%) |
Apr 21, 2010 | 9.378 | 9.381 | 9.264 | 9.302 | 823,156 | -0.08(-0.80%) |
Apr 20, 2010 | 9.308 | 9.377 | 9.308 | 9.377 | 268,952 | +0.11(+1.15%) |
Apr 19, 2010 | 9.261 | 9.294 | 9.202 | 9.270 | 240,637 | -0.01(-0.08%) |
Apr 16, 2010 | 9.370 | 9.400 | 9.242 | 9.278 | 219,943 | -0.10(-1.03%) |
Apr 15, 2010 | 9.353 | 9.388 | 9.342 | 9.374 | 571,570 | +0.03(+0.31%) |
Apr 14, 2010 | 9.198 | 9.350 | 9.198 | 9.345 | 328,232 | +0.14(+1.49%) |
Apr 13, 2010 | 9.155 | 9.208 | 9.137 | 9.208 | 250,562 | +0.03(+0.37%) |
Apr 12, 2010 | 9.205 | 9.206 | 9.164 | 9.173 | 558,746 | +0.01(+0.12%) |
Apr 09, 2010 | 9.077 | 9.167 | 9.077 | 9.162 | 285,717 | +0.07(+0.79%) |
Apr 08, 2010 | 9.105 | 9.105 | 9.037 | 9.091 | 190,578 | -0.03(-0.29%) |
Apr 07, 2010 | 9.180 | 9.180 | 9.080 | 9.117 | 1,507,846 | -0.05(-0.58%) |
Apr 06, 2010 | 9.183 | 9.208 | 9.161 | 9.170 | 1,729,396 | -0.05(-0.59%) |
Apr 05, 2010 | 9.191 | 9.232 | 9.179 | 9.225 | 223,053 | +0.05(+0.51%) |
Apr 01, 2010 | 9.169 | 9.178 | 9.178 | 9.178 | 295,629 | +0.05(+0.57%) |
Mar 31, 2010 | 9.137 | 9.177 | 9.114 | 9.127 | 685,176 | -0.05(-0.54%) |
Mar 30, 2010 | 9.131 | 9.177 | 9.106 | 9.177 | 211,516 | +0.06(+0.62%) |
Mar 29, 2010 | 9.039 | 9.122 | 9.036 | 9.120 | 388,913 | +0.09(+0.95%) |
Mar 26, 2010 | 9.109 | 9.109 | 9.020 | 9.034 | 195,147 | -0.05(-0.58%) |
Mar 25, 2010 | 9.142 | 9.208 | 9.087 | 9.087 | 238,717 | -0.03(-0.29%) |
Mar 24, 2010 | 9.133 | 9.143 | 9.093 | 9.114 | 332,735 | -0.02(-0.19%) |
Mar 23, 2010 | 9.124 | 9.139 | 9.046 | 9.132 | 434,735 | +0.04(+0.39%) |
Mar 22, 2010 | 8.910 | 9.124 | 8.910 | 9.096 | 544,215 | +0.09(+1.01%) |
Mar 19, 2010 | 9.110 | 9.110 | 8.986 | 9.005 | 332,479 | -0.07(-0.74%) |
Mar 18, 2010 | 9.110 | 9.110 | 9.032 | 9.072 | 151,382 | +0.01(+0.09%) |
Mar 17, 2010 | 9.085 | 9.369 | 9.024 | 9.064 | 492,417 | +0.00(+0.00%) |
Mar 16, 2010 | 9.061 | 9.064 | 9.019 | 9.064 | 241,809 | +0.02(+0.22%) |
Mar 15, 2010 | 9.013 | 9.050 | 9.011 | 9.044 | 509,203 | +0.01(+0.16%) |
Mar 12, 2010 | 9.097 | 9.097 | 9.000 | 9.030 | 256,955 | -0.03(-0.36%) |
Mar 11, 2010 | 9.057 | 9.066 | 8.999 | 9.063 | 914,396 | -0.00(-0.03%) |
Mar 10, 2010 | 8.999 | 9.083 | 8.999 | 9.066 | 559,527 | +0.05(+0.54%) |
Mar 09, 2010 | 8.991 | 9.046 | 8.991 | 9.018 | 228,226 | -0.00(-0.05%) |
Mar 08, 2010 | 9.043 | 9.044 | 9.019 | 9.022 | 150,780 | -0.03(-0.31%) |
Mar 05, 2010 | 8.936 | 9.052 | 8.925 | 9.050 | 228,501 | +0.16(+1.77%) |
Mar 04, 2010 | 8.918 | 8.918 | 8.871 | 8.893 | 150,133 | -0.01(-0.09%) |
Mar 03, 2010 | 8.935 | 8.942 | 8.893 | 8.900 | 217,928 | -0.02(-0.18%) |
Mar 02, 2010 | 8.833 | 8.933 | 8.822 | 8.916 | 312,108 | +0.12(+1.35%) |
Mar 01, 2010 | 8.660 | 8.808 | 8.649 | 8.797 | 629,742 | +0.20(+2.32%) |
Feb 26, 2010 | 8.549 | 8.612 | 8.518 | 8.598 | 254,323 | +0.05(+0.57%) |
Feb 25, 2010 | 8.462 | 8.549 | 8.451 | 8.549 | 255,174 | -0.02(-0.20%) |
Feb 24, 2010 | 8.537 | 8.571 | 8.518 | 8.566 | 195,590 | +0.05(+0.59%) |
Feb 23, 2010 | 8.546 | 8.562 | 8.512 | 8.516 | 150,152 | -0.05(-0.62%) |
Feb 22, 2010 | 8.537 | 8.617 | 8.493 | 8.569 | 1,228,361 | +0.06(+0.68%) |
Feb 19, 2010 | 8.507 | 8.532 | 8.463 | 8.512 | 627,981 | -0.02(-0.20%) |
Feb 18, 2010 | 8.477 | 8.529 | 8.469 | 8.529 | 250,551 | +0.06(+0.70%) |
Feb 17, 2010 | 8.432 | 8.476 | 8.391 | 8.469 | 506,795 | +0.08(+0.91%) |
Feb 16, 2010 | 8.360 | 8.393 | 8.253 | 8.393 | 240,586 | +0.09(+1.05%) |
Feb 12, 2010 | 8.210 | 8.306 | 8.306 | 8.306 | 194,046 | +0.04(+0.53%) |
Feb 11, 2010 | 8.218 | 8.273 | 8.152 | 8.262 | 235,321 | +0.00(+0.04%) |
Feb 10, 2010 | 8.254 | 8.301 | 8.169 | 8.259 | 554,167 | -0.01(-0.17%) |
Feb 09, 2010 | 8.274 | 8.324 | 8.206 | 8.273 | 298,819 | +0.07(+0.86%) |
Feb 08, 2010 | 8.140 | 8.272 | 8.129 | 8.202 | 2,713,435 | +0.01(+0.11%) |
Feb 05, 2010 | 8.174 | 8.193 | 8.042 | 8.193 | 322,476 | +0.01(+0.11%) |
Feb 04, 2010 | 8.365 | 8.379 | 8.183 | 8.184 | 207,591 | -0.21(-2.51%) |
Feb 03, 2010 | 8.415 | 8.451 | 8.359 | 8.395 | 329,841 | -0.04(-0.44%) |
Feb 02, 2010 | 8.326 | 8.448 | 8.298 | 8.432 | 448,869 | +0.12(+1.48%) |