Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.943 | 9.997 | 9.744 | 9.771 | 1,728,735 | -0.19(-1.87%) |
Apr 29, 2010 | 10.02 | 10.12 | 9.896 | 9.957 | 1,051,796 | +0.02(+0.17%) |
Apr 28, 2010 | 9.889 | 10.13 | 9.707 | 9.940 | 3,288,784 | +0.31(+3.19%) |
Apr 27, 2010 | 9.896 | 9.913 | 9.619 | 9.632 | 1,456,761 | -0.36(-3.65%) |
Apr 26, 2010 | 10.09 | 10.15 | 9.980 | 9.997 | 1,171,625 | -0.04(-0.44%) |
Apr 23, 2010 | 9.788 | 10.18 | 9.783 | 10.04 | 2,428,933 | +0.24(+2.45%) |
Apr 22, 2010 | 9.808 | 9.808 | 9.632 | 9.801 | 2,773,636 | -0.00(-0.03%) |
Apr 21, 2010 | 9.585 | 9.859 | 9.568 | 9.805 | 2,589,229 | +0.27(+2.87%) |
Apr 20, 2010 | 9.534 | 9.602 | 9.409 | 9.531 | 69,488 | +0.18(+1.95%) |
Apr 19, 2010 | 9.247 | 9.490 | 9.197 | 9.349 | 1,664,807 | +0.03(+0.29%) |
Apr 16, 2010 | 9.419 | 9.490 | 9.197 | 9.322 | 1,492,031 | -0.09(-0.97%) |
Apr 15, 2010 | 9.392 | 9.632 | 9.335 | 9.413 | 1,053,631 | +0.07(+0.72%) |
Apr 14, 2010 | 9.416 | 9.440 | 9.338 | 9.345 | 651,310 | +0.00(+0.00%) |
Apr 13, 2010 | 9.389 | 9.403 | 9.274 | 9.345 | 635,890 | -0.02(-0.25%) |
Apr 12, 2010 | 9.278 | 9.430 | 9.268 | 9.369 | 689,425 | +0.08(+0.84%) |
Apr 09, 2010 | 9.345 | 9.413 | 9.264 | 9.291 | 616,372 | -0.07(-0.76%) |
Apr 08, 2010 | 9.170 | 9.372 | 8.967 | 9.362 | 1,218,197 | +0.17(+1.84%) |
Apr 07, 2010 | 9.322 | 9.335 | 9.186 | 9.193 | 834,026 | -0.11(-1.23%) |
Apr 06, 2010 | 9.301 | 9.352 | 9.237 | 9.308 | 744,954 | -0.09(-0.97%) |
Apr 05, 2010 | 9.291 | 9.436 | 9.213 | 9.399 | 1,586,270 | +0.21(+2.32%) |
Apr 01, 2010 | 8.984 | 9.186 | 9.186 | 9.186 | 5,123,505 | +0.31(+3.46%) |
Mar 31, 2010 | 8.970 | 9.062 | 8.849 | 8.879 | 1,223,535 | -0.08(-0.90%) |
Mar 30, 2010 | 8.974 | 9.055 | 8.883 | 8.960 | 1,192,905 | +0.01(+0.11%) |
Mar 29, 2010 | 8.930 | 8.970 | 8.815 | 8.950 | 934,728 | +0.11(+1.26%) |
Mar 26, 2010 | 8.866 | 8.876 | 8.683 | 8.839 | 1,220,163 | -0.01(-0.15%) |
Mar 25, 2010 | 8.839 | 8.937 | 8.791 | 8.852 | 802,771 | +0.05(+0.61%) |
Mar 24, 2010 | 8.964 | 8.964 | 8.771 | 8.798 | 910,316 | -0.16(-1.77%) |
Mar 23, 2010 | 8.960 | 8.984 | 8.906 | 8.957 | 2,769,271 | +0.00(+0.00%) |
Mar 22, 2010 | 8.923 | 9.007 | 8.801 | 8.957 | 1,145,072 | +0.05(+0.53%) |
Mar 19, 2010 | 8.957 | 8.977 | 8.872 | 8.910 | 834,221 | -0.06(-0.68%) |
Mar 18, 2010 | 8.980 | 9.024 | 8.920 | 8.970 | 1,221,800 | +0.02(+0.26%) |
Mar 17, 2010 | 8.920 | 9.102 | 8.872 | 8.947 | 1,246,559 | +0.06(+0.72%) |
Mar 16, 2010 | 8.903 | 8.910 | 8.735 | 8.883 | 842,858 | +0.06(+0.73%) |
Mar 15, 2010 | 8.771 | 8.825 | 8.747 | 8.818 | 1,248,383 | -0.05(-0.57%) |
Mar 12, 2010 | 8.805 | 8.994 | 8.795 | 8.869 | 1,774,117 | +0.17(+1.90%) |
Mar 11, 2010 | 8.676 | 8.720 | 8.562 | 8.704 | 777,574 | +0.03(+0.39%) |
Mar 10, 2010 | 8.781 | 8.788 | 8.568 | 8.670 | 1,243,027 | -0.09(-1.00%) |
Mar 09, 2010 | 8.646 | 8.795 | 8.639 | 8.758 | 1,111,949 | +0.12(+1.45%) |
Mar 08, 2010 | 8.744 | 8.808 | 8.619 | 8.633 | 1,407,732 | +0.00(+0.04%) |
Mar 05, 2010 | 8.477 | 8.725 | 8.227 | 8.629 | 4,845,416 | +0.21(+2.53%) |
Mar 04, 2010 | 8.308 | 8.427 | 8.268 | 8.416 | 1,654,417 | +0.14(+1.67%) |
Mar 03, 2010 | 8.217 | 8.281 | 8.160 | 8.278 | 1,042,644 | +0.13(+1.57%) |
Mar 02, 2010 | 8.119 | 8.251 | 8.119 | 8.150 | 1,647,225 | +0.10(+1.26%) |
Mar 01, 2010 | 8.031 | 8.082 | 8.004 | 8.048 | 1,339,904 | +0.07(+0.93%) |
Feb 26, 2010 | 8.052 | 8.089 | 7.950 | 7.974 | 841,357 | -0.10(-1.21%) |
Feb 25, 2010 | 7.869 | 8.072 | 7.758 | 8.072 | 978,156 | +0.11(+1.44%) |
Feb 24, 2010 | 8.099 | 8.102 | 7.920 | 7.957 | 885,445 | -0.08(-0.97%) |
Feb 23, 2010 | 8.170 | 8.231 | 7.971 | 8.035 | 1,468,453 | -0.18(-2.18%) |
Feb 22, 2010 | 8.332 | 8.373 | 8.129 | 8.214 | 1,468,533 | -0.08(-0.98%) |
Feb 19, 2010 | 8.234 | 8.315 | 8.210 | 8.295 | 1,139,352 | +0.03(+0.37%) |
Feb 18, 2010 | 8.258 | 8.315 | 8.217 | 8.264 | 1,174,438 | -0.04(-0.53%) |
Feb 17, 2010 | 8.329 | 8.427 | 8.227 | 8.308 | 1,603,911 | -0.07(-0.81%) |
Feb 16, 2010 | 8.427 | 8.494 | 8.271 | 8.376 | 1,786,707 | +0.02(+0.28%) |
Feb 12, 2010 | 8.166 | 8.352 | 8.352 | 8.352 | 4,412,894 | +0.15(+1.77%) |
Feb 11, 2010 | 7.933 | 8.231 | 7.876 | 8.207 | 3,106,613 | +0.23(+2.88%) |
Feb 10, 2010 | 7.734 | 8.231 | 7.734 | 7.977 | 6,071,004 | +0.39(+5.12%) |
Feb 09, 2010 | 7.552 | 7.677 | 7.434 | 7.589 | 3,142,529 | +0.14(+1.86%) |
Feb 08, 2010 | 7.288 | 7.589 | 7.288 | 7.450 | 2,694,041 | +0.15(+1.99%) |
Feb 05, 2010 | 7.515 | 7.552 | 7.241 | 7.305 | 2,386,498 | -0.20(-2.70%) |
Feb 04, 2010 | 7.548 | 7.589 | 7.488 | 7.508 | 1,976,413 | -0.10(-1.29%) |
Feb 03, 2010 | 7.488 | 7.687 | 7.450 | 7.606 | 1,575,551 | +0.07(+0.99%) |
Feb 02, 2010 | 7.447 | 7.555 | 7.386 | 7.532 | 1,272,748 | +0.21(+2.91%) |