Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.800 | 9.890 | 9.780 | 9.840 | 26,298 | +0.04(+0.41%) |
Apr 29, 2010 | 9.750 | 9.880 | 9.690 | 9.800 | 5,320 | -0.07(-0.71%) |
Apr 28, 2010 | 9.730 | 9.870 | 9.720 | 9.870 | 5,889 | +0.17(+1.75%) |
Apr 27, 2010 | 9.520 | 9.750 | 9.510 | 9.700 | 41,675 | +0.13(+1.36%) |
Apr 26, 2010 | 12.97 | 10.01 | 9.350 | 9.570 | 21,337 | -0.43(-4.30%) |
Apr 23, 2010 | 9.886 | 10.10 | 9.830 | 10.00 | 44,966 | +0.16(+1.63%) |
Apr 22, 2010 | 9.248 | 9.890 | 9.160 | 9.840 | 4,175 | +0.54(+5.81%) |
Apr 21, 2010 | 9.090 | 9.300 | 9.060 | 9.300 | 7,246 | +0.01(+0.11%) |
Apr 20, 2010 | 8.892 | 9.290 | 8.892 | 9.290 | 552 | +0.05(+0.54%) |
Apr 19, 2010 | 9.290 | 9.290 | 9.120 | 9.240 | 2,305 | -0.04(-0.42%) |
Apr 16, 2010 | 9.400 | 9.400 | 9.145 | 9.279 | 3,276 | +0.17(+1.86%) |
Apr 15, 2010 | 8.980 | 9.180 | 8.980 | 9.110 | 2,873 | +0.11(+1.22%) |
Apr 14, 2010 | 8.600 | 9.000 | 8.590 | 9.000 | 12,205 | +0.50(+5.88%) |
Apr 13, 2010 | 8.540 | 8.790 | 8.490 | 8.500 | 24,742 | +0.02(+0.23%) |
Apr 12, 2010 | 8.540 | 8.600 | 8.430 | 8.480 | 9,020 | -0.05(-0.58%) |
Apr 09, 2010 | 8.490 | 8.550 | 8.400 | 8.530 | 18,401 | +0.05(+0.59%) |
Apr 08, 2010 | 8.410 | 8.480 | 8.300 | 8.480 | 8,762 | +0.16(+1.92%) |
Apr 07, 2010 | 8.180 | 8.325 | 7.970 | 8.320 | 26,752 | +0.06(+0.73%) |
Apr 06, 2010 | 8.360 | 8.360 | 8.160 | 8.260 | 4,100 | +0.04(+0.49%) |
Apr 05, 2010 | 8.050 | 8.300 | 8.050 | 8.220 | 26,272 | +0.19(+2.36%) |
Apr 01, 2010 | 8.000 | 8.030 | 8.030 | 8.030 | 32,100 | -0.09(-1.11%) |
Mar 31, 2010 | 7.910 | 8.120 | 7.900 | 8.120 | 7,850 | +0.14(+1.75%) |
Mar 30, 2010 | 8.050 | 8.070 | 7.920 | 7.980 | 6,339 | -0.06(-0.75%) |
Mar 29, 2010 | 8.000 | 8.060 | 7.979 | 8.040 | 24,734 | +0.06(+0.75%) |
Mar 26, 2010 | 8.050 | 8.050 | 7.980 | 7.980 | 17,511 | -0.03(-0.37%) |
Mar 25, 2010 | 8.070 | 8.100 | 8.010 | 8.010 | 19,087 | -0.03(-0.37%) |
Mar 24, 2010 | 8.100 | 8.100 | 8.000 | 8.040 | 37,109 | +0.03(+0.37%) |
Mar 23, 2010 | 8.670 | 8.670 | 8.010 | 8.010 | 2,377 | -0.18(-2.20%) |
Mar 22, 2010 | 7.930 | 8.800 | 7.850 | 8.190 | 13,820 | +0.37(+4.73%) |
Mar 19, 2010 | 8.045 | 8.300 | 7.820 | 7.820 | 9,981 | -0.56(-6.68%) |
Mar 18, 2010 | 8.290 | 8.400 | 8.205 | 8.380 | 8,968 | +0.17(+2.07%) |
Mar 17, 2010 | 8.080 | 8.279 | 8.080 | 8.210 | 16,993 | +0.19(+2.37%) |
Mar 16, 2010 | 8.100 | 8.100 | 7.510 | 8.020 | 18,966 | -0.10(-1.23%) |
Mar 15, 2010 | 8.120 | 8.250 | 8.110 | 8.120 | 3,206 | -0.07(-0.85%) |
Mar 12, 2010 | 8.000 | 8.310 | 8.000 | 8.190 | 3,572 | +0.30(+3.80%) |
Mar 11, 2010 | 7.930 | 7.930 | 7.890 | 7.890 | 1,000 | +0.01(+0.10%) |
Mar 10, 2010 | 8.090 | 8.090 | 7.882 | 7.882 | 4,429 | -0.02(-0.23%) |
Mar 09, 2010 | 7.990 | 8.050 | 7.850 | 7.900 | 18,377 | +0.00(+0.00%) |
Mar 08, 2010 | 7.990 | 8.140 | 7.900 | 7.900 | 14,571 | -0.05(-0.63%) |
Mar 05, 2010 | 8.040 | 8.300 | 7.860 | 7.950 | 16,342 | +0.05(+0.63%) |
Mar 04, 2010 | 7.710 | 7.900 | 7.710 | 7.900 | 33,403 | -0.25(-3.07%) |
Mar 03, 2010 | 8.111 | 8.150 | 8.040 | 8.150 | 4,329 | +0.00(+0.00%) |
Mar 02, 2010 | 7.950 | 8.380 | 7.930 | 8.150 | 18,502 | +0.29(+3.68%) |
Mar 01, 2010 | 7.990 | 7.990 | 7.861 | 7.861 | 8,339 | -0.14(-1.74%) |
Feb 26, 2010 | 8.020 | 8.020 | 7.850 | 8.000 | 13,489 | +0.00(+0.00%) |
Feb 25, 2010 | 7.960 | 8.150 | 7.770 | 8.000 | 2,635 | +0.03(+0.38%) |
Feb 24, 2010 | 7.720 | 7.970 | 7.700 | 7.970 | 5,179 | +0.19(+2.44%) |
Feb 23, 2010 | 7.900 | 7.970 | 7.780 | 7.780 | 2,893 | +0.07(+0.91%) |
Feb 22, 2010 | 7.920 | 7.920 | 7.700 | 7.710 | 2,325 | -0.15(-1.91%) |
Feb 19, 2010 | 7.910 | 7.920 | 7.860 | 7.860 | 1,007 | +0.04(+0.51%) |
Feb 18, 2010 | 7.970 | 8.250 | 7.770 | 7.820 | 8,237 | -0.08(-1.01%) |
Feb 17, 2010 | 7.778 | 7.970 | 7.778 | 7.900 | 2,268 | +0.11(+1.41%) |
Feb 16, 2010 | 7.610 | 7.990 | 7.470 | 7.790 | 10,257 | -0.05(-0.64%) |
Feb 12, 2010 | 7.900 | 7.840 | 7.840 | 7.840 | 13,300 | -0.11(-1.38%) |
Feb 11, 2010 | 7.948 | 7.970 | 7.893 | 7.950 | 9,426 | +0.06(+0.79%) |
Feb 10, 2010 | 7.880 | 8.000 | 7.838 | 7.888 | 1,549 | -0.06(-0.79%) |
Feb 09, 2010 | 7.850 | 7.950 | 7.760 | 7.950 | 2,195 | +0.00(+0.00%) |
Feb 08, 2010 | 7.870 | 8.000 | 7.860 | 7.950 | 5,400 | +0.04(+0.51%) |
Feb 05, 2010 | 7.760 | 7.950 | 7.760 | 7.910 | 2,619 | +0.03(+0.38%) |
Feb 04, 2010 | 7.770 | 7.930 | 7.600 | 7.880 | 6,602 | -0.07(-0.88%) |
Feb 03, 2010 | 7.850 | 8.400 | 7.720 | 7.950 | 13,956 | -0.05(-0.62%) |