Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.154 | 9.193 | 9.128 | 9.160 | 95,998 | +0.00(+0.00%) |
Apr 29, 2010 | 9.154 | 9.193 | 9.154 | 9.160 | 45,514 | +0.00(+0.02%) |
Apr 28, 2010 | 9.173 | 9.173 | 9.147 | 9.158 | 81,976 | -0.03(-0.29%) |
Apr 27, 2010 | 9.219 | 9.219 | 9.141 | 9.185 | 97,876 | -0.01(-0.16%) |
Apr 26, 2010 | 9.258 | 9.264 | 9.193 | 9.199 | 64,050 | -0.03(-0.31%) |
Apr 23, 2010 | 9.258 | 9.264 | 9.175 | 9.228 | 107,270 | -0.02(-0.18%) |
Apr 22, 2010 | 9.193 | 9.245 | 9.089 | 9.245 | 59,792 | +0.05(+0.57%) |
Apr 21, 2010 | 9.173 | 9.206 | 9.160 | 9.193 | 45,009 | +0.04(+0.43%) |
Apr 20, 2010 | 9.121 | 9.167 | 9.117 | 9.154 | 74,918 | +0.02(+0.21%) |
Apr 19, 2010 | 9.128 | 9.154 | 9.102 | 9.134 | 59,689 | +0.03(+0.32%) |
Apr 16, 2010 | 9.147 | 9.212 | 9.095 | 9.105 | 177,464 | -0.07(-0.74%) |
Apr 15, 2010 | 9.167 | 9.193 | 9.134 | 9.173 | 59,914 | -0.01(-0.14%) |
Apr 14, 2010 | 9.173 | 9.219 | 9.156 | 9.186 | 51,769 | +0.02(+0.21%) |
Apr 13, 2010 | 9.134 | 9.219 | 9.134 | 9.167 | 66,449 | -0.03(-0.35%) |
Apr 12, 2010 | 9.225 | 9.232 | 9.199 | 9.199 | 71,218 | +0.01(+0.07%) |
Apr 09, 2010 | 9.212 | 9.225 | 9.186 | 9.193 | 64,333 | -0.01(-0.14%) |
Apr 08, 2010 | 9.193 | 9.232 | 9.186 | 9.206 | 81,237 | +0.02(+0.21%) |
Apr 07, 2010 | 9.160 | 9.199 | 9.134 | 9.186 | 44,567 | +0.03(+0.28%) |
Apr 06, 2010 | 9.147 | 9.199 | 9.102 | 9.160 | 52,965 | +0.01(+0.07%) |
Apr 05, 2010 | 9.186 | 9.186 | 9.141 | 9.154 | 55,919 | +0.01(+0.14%) |
Apr 01, 2010 | 9.212 | 9.141 | 9.141 | 9.141 | 64,033 | -0.02(-0.21%) |
Mar 31, 2010 | 9.147 | 9.180 | 9.121 | 9.160 | 84,650 | +0.03(+0.28%) |
Mar 30, 2010 | 9.154 | 9.154 | 9.108 | 9.134 | 30,780 | -0.01(-0.07%) |
Mar 29, 2010 | 9.147 | 9.154 | 9.089 | 9.141 | 103,465 | +0.04(+0.43%) |
Mar 26, 2010 | 9.108 | 9.141 | 9.095 | 9.102 | 79,921 | -0.04(-0.43%) |
Mar 25, 2010 | 9.173 | 9.173 | 9.115 | 9.141 | 85,225 | -0.00(-0.02%) |
Mar 24, 2010 | 9.115 | 9.160 | 9.108 | 9.143 | 68,039 | -0.01(-0.12%) |
Mar 23, 2010 | 9.193 | 9.213 | 9.141 | 9.154 | 87,362 | -0.01(-0.07%) |
Mar 22, 2010 | 9.121 | 9.160 | 9.105 | 9.160 | 59,186 | +0.04(+0.43%) |
Mar 19, 2010 | 9.102 | 9.128 | 9.063 | 9.121 | 52,751 | +0.05(+0.50%) |
Mar 18, 2010 | 9.037 | 9.102 | 9.037 | 9.076 | 26,111 | +0.01(+0.14%) |
Mar 17, 2010 | 9.037 | 9.063 | 9.024 | 9.063 | 56,586 | +0.01(+0.07%) |
Mar 16, 2010 | 8.985 | 9.056 | 8.952 | 9.056 | 110,420 | +0.08(+0.87%) |
Mar 15, 2010 | 9.016 | 9.029 | 8.946 | 8.978 | 121,733 | -0.06(-0.65%) |
Mar 12, 2010 | 9.024 | 9.069 | 9.017 | 9.037 | 90,211 | -0.03(-0.36%) |
Mar 11, 2010 | 9.160 | 9.206 | 9.069 | 9.069 | 81,049 | -0.15(-1.62%) |
Mar 10, 2010 | 9.206 | 9.219 | 9.160 | 9.219 | 86,067 | +0.08(+0.92%) |
Mar 09, 2010 | 9.186 | 9.186 | 9.102 | 9.134 | 126,553 | -0.05(-0.50%) |
Mar 08, 2010 | 9.173 | 9.193 | 9.121 | 9.180 | 99,563 | +0.04(+0.43%) |
Mar 05, 2010 | 9.160 | 9.167 | 9.128 | 9.141 | 103,555 | -0.02(-0.21%) |
Mar 04, 2010 | 9.121 | 9.193 | 9.108 | 9.160 | 82,565 | +0.04(+0.43%) |
Mar 03, 2010 | 9.115 | 9.173 | 9.089 | 9.121 | 66,283 | -0.00(-0.01%) |
Mar 02, 2010 | 9.154 | 9.154 | 9.082 | 9.123 | 90,520 | -0.03(-0.34%) |
Mar 01, 2010 | 9.147 | 9.173 | 9.128 | 9.154 | 55,151 | +0.05(+0.50%) |
Feb 26, 2010 | 9.004 | 9.108 | 9.004 | 9.108 | 67,956 | +0.10(+1.08%) |
Feb 25, 2010 | 8.965 | 9.061 | 8.965 | 9.011 | 52,017 | +0.03(+0.29%) |
Feb 24, 2010 | 8.946 | 9.024 | 8.939 | 8.985 | 75,345 | +0.08(+0.88%) |
Feb 23, 2010 | 8.900 | 8.946 | 8.855 | 8.907 | 137,685 | -0.01(-0.15%) |
Feb 22, 2010 | 9.095 | 9.095 | 8.904 | 8.920 | 147,953 | -0.17(-1.86%) |
Feb 19, 2010 | 9.095 | 9.128 | 9.076 | 9.089 | 71,381 | -0.06(-0.71%) |
Feb 18, 2010 | 9.232 | 9.232 | 9.121 | 9.154 | 76,416 | -0.05(-0.56%) |
Feb 17, 2010 | 9.167 | 9.245 | 9.167 | 9.206 | 59,530 | +0.01(+0.07%) |
Feb 16, 2010 | 9.186 | 9.225 | 9.154 | 9.199 | 81,770 | +0.00(+0.00%) |
Feb 12, 2010 | 9.186 | 9.199 | 9.199 | 9.199 | 124,064 | -0.03(-0.35%) |
Feb 11, 2010 | 9.167 | 9.271 | 9.167 | 9.232 | 79,601 | +0.05(+0.49%) |
Feb 10, 2010 | 9.206 | 9.206 | 9.160 | 9.186 | 65,175 | -0.01(-0.07%) |
Feb 09, 2010 | 9.199 | 9.206 | 9.160 | 9.193 | 37,417 | +0.03(+0.28%) |
Feb 08, 2010 | 9.180 | 9.232 | 9.141 | 9.167 | 92,855 | -0.02(-0.21%) |
Feb 05, 2010 | 9.186 | 9.225 | 9.160 | 9.186 | 52,607 | +0.02(+0.21%) |
Feb 04, 2010 | 9.225 | 9.284 | 9.160 | 9.167 | 96,622 | -0.10(-1.12%) |
Feb 03, 2010 | 9.251 | 9.271 | 9.247 | 9.271 | 45,712 | +0.01(+0.14%) |
Feb 02, 2010 | 9.167 | 9.264 | 9.134 | 9.258 | 78,836 | +0.08(+0.85%) |