Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.177 | 9.189 | 9.101 | 9.116 | 209,963 | -0.05(-0.59%) |
Apr 29, 2010 | 9.131 | 9.170 | 9.097 | 9.170 | 114,191 | +0.10(+1.14%) |
Apr 28, 2010 | 9.147 | 9.147 | 9.009 | 9.066 | 246,387 | -0.05(-0.59%) |
Apr 27, 2010 | 9.139 | 9.192 | 9.120 | 9.120 | 534,085 | -0.08(-0.92%) |
Apr 26, 2010 | 9.204 | 9.254 | 9.185 | 9.204 | 147,754 | -0.01(-0.08%) |
Apr 23, 2010 | 9.216 | 9.235 | 9.135 | 9.212 | 224,539 | +0.04(+0.46%) |
Apr 22, 2010 | 8.913 | 9.174 | 8.913 | 9.170 | 265,596 | +0.12(+1.31%) |
Apr 21, 2010 | 9.016 | 9.093 | 9.013 | 9.051 | 165,084 | +0.00(+0.00%) |
Apr 20, 2010 | 9.009 | 9.057 | 8.997 | 9.051 | 223,092 | +0.12(+1.33%) |
Apr 19, 2010 | 8.882 | 8.947 | 8.782 | 8.932 | 334,157 | -0.06(-0.64%) |
Apr 16, 2010 | 9.170 | 9.180 | 8.921 | 8.990 | 328,582 | -0.21(-2.29%) |
Apr 15, 2010 | 9.239 | 9.239 | 9.154 | 9.200 | 196,871 | -0.10(-1.03%) |
Apr 14, 2010 | 9.262 | 9.300 | 9.227 | 9.296 | 116,749 | +0.11(+1.21%) |
Apr 13, 2010 | 9.223 | 9.235 | 9.131 | 9.185 | 172,591 | -0.07(-0.70%) |
Apr 12, 2010 | 9.243 | 9.281 | 9.224 | 9.250 | 156,836 | -0.01(-0.12%) |
Apr 09, 2010 | 9.250 | 9.273 | 9.235 | 9.262 | 119,502 | +0.08(+0.86%) |
Apr 08, 2010 | 9.147 | 9.220 | 9.101 | 9.183 | 206,621 | -0.06(-0.60%) |
Apr 07, 2010 | 9.254 | 9.296 | 9.074 | 9.239 | 134,143 | -0.05(-0.50%) |
Apr 06, 2010 | 9.223 | 9.316 | 9.216 | 9.285 | 270,650 | -0.01(-0.12%) |
Apr 05, 2010 | 9.204 | 9.296 | 9.181 | 9.296 | 321,889 | +0.23(+2.49%) |
Apr 01, 2010 | 9.051 | 9.070 | 9.070 | 9.070 | 133,763 | +0.12(+1.33%) |
Mar 31, 2010 | 8.932 | 8.978 | 8.917 | 8.951 | 146,956 | -0.02(-0.26%) |
Mar 30, 2010 | 8.940 | 8.990 | 8.921 | 8.974 | 142,328 | -0.03(-0.30%) |
Mar 29, 2010 | 8.944 | 9.013 | 8.944 | 9.001 | 146,385 | +0.14(+1.60%) |
Mar 26, 2010 | 8.886 | 8.974 | 8.802 | 8.859 | 176,158 | +0.08(+0.92%) |
Mar 25, 2010 | 8.901 | 8.928 | 8.775 | 8.779 | 175,808 | -0.04(-0.43%) |
Mar 24, 2010 | 8.848 | 8.859 | 8.798 | 8.817 | 131,176 | -0.05(-0.56%) |
Mar 23, 2010 | 8.855 | 8.898 | 8.782 | 8.867 | 291,608 | +0.00(+0.00%) |
Mar 22, 2010 | 8.867 | 8.894 | 8.798 | 8.867 | 122,936 | -0.07(-0.77%) |
Mar 19, 2010 | 8.901 | 8.936 | 8.786 | 8.936 | 228,237 | +0.00(+0.00%) |
Mar 18, 2010 | 8.974 | 8.993 | 8.882 | 8.936 | 131,213 | -0.03(-0.34%) |
Mar 17, 2010 | 8.982 | 9.078 | 8.947 | 8.967 | 145,144 | +0.07(+0.73%) |
Mar 16, 2010 | 8.832 | 8.944 | 8.832 | 8.901 | 157,475 | +0.13(+1.53%) |
Mar 15, 2010 | 8.725 | 8.798 | 8.725 | 8.767 | 267,844 | -0.23(-2.52%) |
Mar 12, 2010 | 9.009 | 9.036 | 8.978 | 8.993 | 91,866 | -0.04(-0.47%) |
Mar 11, 2010 | 8.936 | 9.051 | 8.871 | 9.036 | 223,324 | +0.06(+0.68%) |
Mar 10, 2010 | 8.917 | 8.978 | 8.901 | 8.974 | 86,953 | +0.10(+1.17%) |
Mar 09, 2010 | 8.794 | 9.001 | 8.794 | 8.871 | 123,004 | -0.04(-0.43%) |
Mar 08, 2010 | 8.921 | 8.959 | 8.859 | 8.909 | 112,342 | +0.02(+0.26%) |
Mar 05, 2010 | 8.702 | 8.951 | 8.702 | 8.886 | 231,832 | +0.14(+1.58%) |
Mar 04, 2010 | 8.779 | 8.779 | 8.633 | 8.748 | 153,499 | +0.02(+0.26%) |
Mar 03, 2010 | 8.717 | 8.802 | 8.687 | 8.725 | 290,399 | +0.11(+1.25%) |
Mar 02, 2010 | 8.552 | 8.625 | 8.499 | 8.618 | 444,570 | +0.19(+2.28%) |
Mar 01, 2010 | 8.368 | 8.437 | 8.368 | 8.426 | 292,318 | +0.12(+1.38%) |
Feb 26, 2010 | 8.257 | 8.330 | 8.257 | 8.311 | 105,581 | +0.09(+1.07%) |
Feb 25, 2010 | 8.088 | 8.223 | 8.012 | 8.223 | 176,004 | -0.03(-0.33%) |
Feb 24, 2010 | 8.192 | 8.257 | 8.173 | 8.249 | 129,823 | +0.10(+1.22%) |
Feb 23, 2010 | 8.380 | 8.384 | 8.150 | 8.150 | 195,781 | -0.19(-2.30%) |
Feb 22, 2010 | 8.437 | 8.472 | 8.338 | 8.341 | 248,205 | -0.08(-0.91%) |
Feb 19, 2010 | 8.330 | 8.472 | 8.276 | 8.418 | 199,700 | +0.01(+0.09%) |
Feb 18, 2010 | 8.341 | 8.422 | 8.322 | 8.410 | 134,842 | -0.01(-0.09%) |
Feb 17, 2010 | 8.441 | 8.483 | 8.322 | 8.418 | 208,331 | +0.05(+0.60%) |
Feb 16, 2010 | 8.246 | 8.368 | 8.226 | 8.368 | 238,919 | +0.17(+2.06%) |
Feb 12, 2010 | 8.161 | 8.200 | 8.200 | 8.200 | 159,577 | -0.02(-0.28%) |
Feb 11, 2010 | 8.042 | 8.223 | 7.992 | 8.223 | 266,710 | +0.25(+3.13%) |
Feb 10, 2010 | 8.000 | 8.038 | 7.916 | 7.973 | 274,524 | -0.09(-1.09%) |
Feb 09, 2010 | 7.943 | 8.119 | 7.935 | 8.061 | 143,914 | +0.18(+2.24%) |
Feb 08, 2010 | 7.808 | 7.966 | 7.808 | 7.885 | 191,171 | +0.01(+0.10%) |
Feb 05, 2010 | 7.889 | 7.889 | 7.674 | 7.877 | 503,061 | -0.11(-1.39%) |
Feb 04, 2010 | 8.269 | 8.276 | 7.981 | 7.989 | 384,421 | -0.43(-5.10%) |
Feb 03, 2010 | 8.384 | 8.502 | 8.384 | 8.418 | 154,930 | +0.04(+0.50%) |
Feb 02, 2010 | 8.249 | 8.391 | 8.188 | 8.376 | 198,149 | +0.09(+1.06%) |