Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.090 | 9.139 | 8.997 | 9.087 | 5,468,550 | +0.19(+2.17%) |
Apr 29, 2010 | 8.895 | 8.969 | 8.854 | 8.894 | 6,400,609 | +0.15(+1.70%) |
Apr 28, 2010 | 8.846 | 8.862 | 8.654 | 8.745 | 8,345,314 | -0.08(-0.87%) |
Apr 27, 2010 | 9.095 | 9.178 | 8.817 | 8.821 | 7,501,027 | -0.47(-5.04%) |
Apr 26, 2010 | 9.299 | 9.335 | 9.236 | 9.289 | 5,115,837 | -0.07(-0.76%) |
Apr 23, 2010 | 9.284 | 9.362 | 9.252 | 9.360 | 9,411,943 | +0.19(+2.08%) |
Apr 22, 2010 | 9.163 | 9.178 | 9.095 | 9.170 | 6,660,821 | -0.12(-1.31%) |
Apr 21, 2010 | 9.374 | 9.402 | 9.254 | 9.292 | 5,316,227 | -0.18(-1.94%) |
Apr 20, 2010 | 9.521 | 9.533 | 9.442 | 9.476 | 3,899,182 | -0.05(-0.48%) |
Apr 19, 2010 | 9.466 | 9.527 | 9.466 | 9.521 | 4,947,916 | -0.06(-0.60%) |
Apr 16, 2010 | 9.701 | 9.720 | 9.524 | 9.579 | 3,500,169 | -0.26(-2.66%) |
Apr 15, 2010 | 9.787 | 9.867 | 9.783 | 9.840 | 3,366,151 | -0.10(-1.01%) |
Apr 14, 2010 | 9.895 | 9.941 | 9.871 | 9.941 | 2,600,059 | +0.07(+0.68%) |
Apr 13, 2010 | 9.894 | 9.906 | 9.787 | 9.874 | 2,458,820 | +0.03(+0.35%) |
Apr 12, 2010 | 9.832 | 9.887 | 9.801 | 9.839 | 2,053,213 | +0.14(+1.40%) |
Apr 09, 2010 | 9.512 | 9.726 | 9.512 | 9.704 | 3,365,300 | +0.23(+2.38%) |
Apr 08, 2010 | 9.358 | 9.480 | 9.329 | 9.478 | 5,250,281 | +0.03(+0.33%) |
Apr 07, 2010 | 9.501 | 9.528 | 9.431 | 9.447 | 3,465,268 | -0.11(-1.12%) |
Apr 06, 2010 | 9.478 | 9.571 | 9.451 | 9.555 | 3,208,136 | -0.17(-1.79%) |
Apr 05, 2010 | 9.685 | 9.762 | 9.643 | 9.729 | 2,067,915 | +0.07(+0.76%) |
Apr 01, 2010 | 9.572 | 9.655 | 9.655 | 9.655 | 6,142,611 | +0.12(+1.29%) |
Mar 31, 2010 | 9.481 | 9.580 | 9.438 | 9.532 | 3,044,609 | -0.04(-0.39%) |
Mar 30, 2010 | 9.686 | 9.698 | 9.535 | 9.569 | 3,579,304 | -0.10(-1.04%) |
Mar 29, 2010 | 9.647 | 9.690 | 9.607 | 9.670 | 2,249,889 | +0.03(+0.36%) |
Mar 26, 2010 | 9.590 | 9.679 | 9.564 | 9.635 | 3,002,025 | +0.12(+1.30%) |
Mar 25, 2010 | 9.586 | 9.643 | 9.501 | 9.512 | 3,474,309 | +0.06(+0.60%) |
Mar 24, 2010 | 9.446 | 9.500 | 9.401 | 9.456 | 4,545,256 | -0.20(-2.11%) |
Mar 23, 2010 | 9.611 | 9.677 | 9.565 | 9.659 | 2,726,208 | +0.07(+0.70%) |
Mar 22, 2010 | 9.434 | 9.629 | 9.429 | 9.592 | 3,656,342 | -0.03(-0.33%) |
Mar 19, 2010 | 9.679 | 9.693 | 9.568 | 9.624 | 4,406,680 | -0.18(-1.86%) |
Mar 18, 2010 | 9.840 | 9.856 | 9.706 | 9.807 | 3,249,393 | -0.11(-1.14%) |
Mar 17, 2010 | 9.922 | 9.969 | 9.880 | 9.919 | 2,066,028 | +0.06(+0.63%) |
Mar 16, 2010 | 9.779 | 9.874 | 9.742 | 9.858 | 1,946,517 | +0.13(+1.29%) |
Mar 15, 2010 | 9.699 | 9.741 | 9.682 | 9.732 | 3,876,245 | -0.16(-1.67%) |
Mar 12, 2010 | 9.984 | 9.984 | 9.876 | 9.897 | 2,259,369 | +0.05(+0.46%) |
Mar 11, 2010 | 9.795 | 9.858 | 9.761 | 9.851 | 3,203,109 | -0.06(-0.65%) |
Mar 10, 2010 | 9.844 | 9.930 | 9.811 | 9.915 | 3,697,636 | +0.10(+0.97%) |
Mar 09, 2010 | 9.756 | 9.866 | 9.750 | 9.820 | 3,247,446 | -0.09(-0.92%) |
Mar 08, 2010 | 9.921 | 9.952 | 9.863 | 9.911 | 2,228,377 | +0.02(+0.20%) |
Mar 05, 2010 | 9.686 | 9.895 | 9.675 | 9.891 | 3,002,577 | +0.24(+2.51%) |
Mar 04, 2010 | 9.702 | 9.729 | 9.602 | 9.649 | 3,187,325 | -0.04(-0.43%) |
Mar 03, 2010 | 9.592 | 9.761 | 9.586 | 9.690 | 2,595,128 | +0.08(+0.78%) |
Mar 02, 2010 | 9.584 | 9.646 | 9.543 | 9.615 | 3,413,621 | +0.11(+1.20%) |
Mar 01, 2010 | 9.430 | 9.521 | 9.376 | 9.501 | 3,226,217 | +0.09(+0.98%) |
Feb 26, 2010 | 9.299 | 9.521 | 9.233 | 9.409 | 3,727,189 | +0.09(+0.95%) |
Feb 25, 2010 | 9.098 | 9.321 | 9.068 | 9.320 | 3,712,606 | +0.04(+0.45%) |
Feb 24, 2010 | 9.193 | 9.338 | 9.193 | 9.279 | 2,684,899 | +0.08(+0.87%) |
Feb 23, 2010 | 9.324 | 9.342 | 9.189 | 9.198 | 3,471,564 | -0.27(-2.87%) |
Feb 22, 2010 | 9.484 | 9.505 | 9.434 | 9.470 | 3,529,581 | -0.04(-0.42%) |
Feb 19, 2010 | 9.388 | 9.537 | 9.344 | 9.510 | 3,293,066 | -0.05(-0.48%) |
Feb 18, 2010 | 9.425 | 9.571 | 9.411 | 9.556 | 4,685,459 | +0.17(+1.77%) |
Feb 17, 2010 | 9.482 | 9.497 | 9.356 | 9.390 | 2,732,690 | +0.01(+0.11%) |
Feb 16, 2010 | 9.242 | 9.434 | 9.195 | 9.379 | 3,519,056 | +0.21(+2.30%) |
Feb 12, 2010 | 9.053 | 9.169 | 9.169 | 9.169 | 8,118,541 | -0.09(-0.96%) |
Feb 11, 2010 | 9.181 | 9.287 | 9.045 | 9.257 | 3,505,130 | -0.10(-1.03%) |
Feb 10, 2010 | 9.358 | 9.397 | 9.262 | 9.354 | 4,897,589 | -0.01(-0.09%) |
Feb 09, 2010 | 9.222 | 9.445 | 9.153 | 9.362 | 5,714,173 | +0.23(+2.50%) |
Feb 08, 2010 | 9.207 | 9.291 | 9.119 | 9.134 | 6,148,415 | +0.07(+0.81%) |
Feb 05, 2010 | 9.194 | 9.229 | 8.879 | 9.060 | 7,376,019 | -0.13(-1.46%) |
Feb 04, 2010 | 9.395 | 9.401 | 9.173 | 9.194 | 7,103,417 | -0.47(-4.91%) |
Feb 03, 2010 | 9.771 | 9.826 | 9.634 | 9.669 | 3,697,613 | -0.12(-1.22%) |
Feb 02, 2010 | 9.614 | 9.809 | 9.584 | 9.788 | 3,720,781 | +0.10(+1.07%) |