Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.968 | 10.20 | 9.968 | 10.05 | 10,160 | +0.11(+1.16%) |
Apr 29, 2010 | 10.02 | 10.04 | 9.914 | 9.937 | 23,204 | +0.02(+0.22%) |
Apr 28, 2010 | 9.709 | 9.915 | 9.709 | 9.915 | 27,686 | +0.21(+2.12%) |
Apr 27, 2010 | 10.08 | 10.08 | 9.709 | 9.709 | 13,529 | -0.35(-3.51%) |
Apr 26, 2010 | 10.13 | 10.17 | 10.06 | 10.06 | 26,346 | -0.05(-0.51%) |
Apr 23, 2010 | 9.929 | 10.11 | 9.922 | 10.11 | 42,355 | +0.18(+1.83%) |
Apr 22, 2010 | 9.814 | 9.932 | 9.762 | 9.932 | 3,076 | +0.06(+0.66%) |
Apr 21, 2010 | 9.849 | 9.875 | 9.841 | 9.867 | 15,007 | +0.03(+0.34%) |
Apr 20, 2010 | 9.737 | 9.833 | 9.716 | 9.833 | 22,307 | +0.21(+2.16%) |
Apr 19, 2010 | 9.584 | 9.626 | 9.506 | 9.626 | 14,083 | -0.01(-0.11%) |
Apr 16, 2010 | 9.800 | 9.800 | 9.563 | 9.636 | 35,752 | -0.18(-1.83%) |
Apr 15, 2010 | 9.802 | 9.820 | 9.802 | 9.815 | 6,668 | -0.01(-0.08%) |
Apr 14, 2010 | 9.791 | 9.823 | 9.610 | 9.823 | 32,841 | +0.02(+0.18%) |
Apr 13, 2010 | 9.831 | 9.831 | 9.701 | 9.805 | 25,153 | -0.10(-0.97%) |
Apr 12, 2010 | 9.818 | 9.915 | 9.818 | 9.901 | 22,415 | +0.22(+2.27%) |
Apr 09, 2010 | 9.665 | 9.712 | 9.600 | 9.682 | 6,529 | +0.00(+0.02%) |
Apr 08, 2010 | 9.740 | 9.740 | 9.615 | 9.680 | 19,743 | -0.11(-1.17%) |
Apr 07, 2010 | 10.000 | 10.000 | 9.763 | 9.794 | 57,606 | -0.17(-1.75%) |
Apr 06, 2010 | 9.763 | 9.984 | 9.763 | 9.968 | 32,379 | +0.16(+1.62%) |
Apr 05, 2010 | 9.597 | 9.810 | 9.597 | 9.810 | 15,327 | +0.18(+1.85%) |
Apr 01, 2010 | 9.693 | 9.632 | 9.632 | 9.632 | 53,132 | +0.15(+1.60%) |
Mar 31, 2010 | 9.537 | 9.546 | 9.415 | 9.480 | 38,101 | -0.04(-0.38%) |
Mar 30, 2010 | 9.452 | 9.607 | 9.452 | 9.517 | 18,600 | -0.01(-0.11%) |
Mar 29, 2010 | 9.402 | 9.542 | 9.400 | 9.527 | 58,576 | +0.22(+2.39%) |
Mar 26, 2010 | 9.262 | 9.379 | 9.259 | 9.305 | 44,769 | +0.04(+0.46%) |
Mar 25, 2010 | 9.633 | 9.633 | 9.259 | 9.262 | 77,222 | -0.18(-1.89%) |
Mar 24, 2010 | 9.675 | 9.675 | 9.402 | 9.440 | 18,546 | -0.13(-1.32%) |
Mar 23, 2010 | 9.456 | 9.566 | 9.456 | 9.566 | 109,976 | +0.07(+0.73%) |
Mar 22, 2010 | 9.516 | 9.548 | 9.438 | 9.497 | 21,366 | -0.11(-1.10%) |
Mar 19, 2010 | 9.716 | 9.734 | 9.489 | 9.602 | 16,647 | -0.02(-0.23%) |
Mar 18, 2010 | 9.682 | 9.685 | 9.619 | 9.624 | 37,563 | -0.06(-0.60%) |
Mar 17, 2010 | 9.698 | 9.749 | 9.672 | 9.682 | 48,763 | +0.08(+0.89%) |
Mar 16, 2010 | 9.528 | 9.626 | 9.528 | 9.597 | 12,019 | +0.13(+1.40%) |
Mar 15, 2010 | 9.367 | 9.469 | 9.367 | 9.464 | 19,591 | +0.06(+0.61%) |
Mar 12, 2010 | 9.515 | 9.548 | 9.402 | 9.407 | 53,714 | -0.10(-1.06%) |
Mar 11, 2010 | 9.402 | 9.512 | 9.399 | 9.507 | 33,808 | +0.04(+0.41%) |
Mar 10, 2010 | 9.440 | 9.474 | 9.399 | 9.469 | 35,591 | +0.04(+0.46%) |
Mar 09, 2010 | 9.507 | 9.507 | 9.384 | 9.425 | 80,160 | -0.05(-0.49%) |
Mar 08, 2010 | 9.512 | 9.512 | 9.456 | 9.472 | 26,768 | +0.07(+0.77%) |
Mar 05, 2010 | 9.381 | 9.461 | 9.312 | 9.399 | 39,284 | +0.16(+1.70%) |
Mar 04, 2010 | 9.236 | 9.242 | 9.139 | 9.242 | 35,909 | +0.00(+0.03%) |
Mar 03, 2010 | 9.275 | 9.346 | 9.204 | 9.239 | 16,104 | +0.01(+0.08%) |
Mar 02, 2010 | 9.282 | 9.283 | 9.232 | 9.232 | 17,226 | +0.08(+0.83%) |
Mar 01, 2010 | 9.051 | 9.196 | 8.884 | 9.156 | 33,358 | +0.21(+2.35%) |
Feb 26, 2010 | 9.111 | 9.111 | 8.946 | 8.946 | 17,913 | -0.10(-1.14%) |
Feb 25, 2010 | 8.892 | 9.057 | 8.794 | 9.049 | 288,460 | -0.03(-0.30%) |
Feb 24, 2010 | 9.100 | 9.100 | 8.933 | 9.076 | 19,611 | +0.01(+0.10%) |
Feb 23, 2010 | 9.175 | 9.224 | 9.054 | 9.067 | 33,536 | -0.15(-1.68%) |
Feb 22, 2010 | 9.502 | 9.648 | 9.221 | 9.221 | 110,877 | -0.11(-1.13%) |
Feb 19, 2010 | 8.910 | 9.360 | 8.730 | 9.327 | 334,054 | +0.24(+2.66%) |
Feb 18, 2010 | 8.892 | 9.087 | 8.508 | 9.085 | 26,938 | +0.10(+1.09%) |
Feb 17, 2010 | 9.098 | 9.098 | 8.948 | 8.987 | 48,456 | -0.02(-0.20%) |
Feb 16, 2010 | 8.853 | 9.005 | 8.853 | 9.005 | 13,945 | +0.31(+3.61%) |
Feb 12, 2010 | 8.593 | 8.691 | 8.691 | 8.691 | 75,725 | -0.07(-0.76%) |
Feb 11, 2010 | 8.601 | 8.771 | 8.538 | 8.758 | 19,595 | +0.13(+1.49%) |
Feb 10, 2010 | 8.631 | 8.681 | 8.515 | 8.629 | 26,810 | -0.11(-1.28%) |
Feb 09, 2010 | 8.686 | 8.873 | 8.686 | 8.741 | 11,413 | +0.20(+2.39%) |
Feb 08, 2010 | 8.665 | 8.725 | 8.536 | 8.536 | 25,230 | -0.17(-1.98%) |
Feb 05, 2010 | 8.755 | 9.087 | 8.498 | 8.709 | 88,000 | -0.06(-0.65%) |
Feb 04, 2010 | 9.080 | 9.080 | 8.766 | 8.766 | 42,449 | -0.49(-5.31%) |
Feb 03, 2010 | 9.332 | 9.332 | 9.205 | 9.257 | 16,477 | -0.12(-1.26%) |
Feb 02, 2010 | 9.270 | 9.391 | 9.266 | 9.376 | 12,605 | +0.19(+2.06%) |