Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.699 | 9.819 | 9.624 | 9.677 | 36,852 | -0.02(-0.20%) |
Apr 29, 2010 | 9.647 | 9.722 | 9.639 | 9.696 | 74,677 | +0.11(+1.14%) |
Apr 28, 2010 | 9.729 | 9.729 | 9.504 | 9.587 | 93,790 | -0.01(-0.08%) |
Apr 27, 2010 | 9.857 | 9.947 | 9.579 | 9.594 | 66,877 | -0.42(-4.19%) |
Apr 26, 2010 | 10.12 | 10.12 | 10.01 | 10.01 | 31,261 | -0.05(-0.52%) |
Apr 23, 2010 | 9.939 | 10.10 | 9.939 | 10.07 | 59,621 | +0.03(+0.30%) |
Apr 22, 2010 | 9.954 | 10.04 | 9.888 | 10.04 | 27,309 | -0.09(-0.89%) |
Apr 21, 2010 | 10.16 | 10.18 | 10.05 | 10.13 | 51,488 | -0.09(-0.88%) |
Apr 20, 2010 | 10.21 | 10.25 | 10.16 | 10.22 | 27,863 | +0.04(+0.44%) |
Apr 19, 2010 | 10.16 | 10.19 | 10.04 | 10.17 | 34,717 | -0.10(-0.95%) |
Apr 16, 2010 | 10.43 | 10.43 | 10.15 | 10.27 | 47,643 | -0.17(-1.65%) |
Apr 15, 2010 | 10.37 | 10.49 | 10.34 | 10.44 | 37,637 | -0.05(-0.47%) |
Apr 14, 2010 | 10.46 | 10.49 | 10.38 | 10.49 | 22,678 | +0.12(+1.13%) |
Apr 13, 2010 | 10.30 | 10.42 | 10.30 | 10.37 | 80,426 | +0.05(+0.51%) |
Apr 12, 2010 | 10.28 | 10.38 | 10.28 | 10.32 | 19,516 | +0.05(+0.51%) |
Apr 09, 2010 | 10.11 | 10.30 | 10.11 | 10.27 | 40,603 | +0.14(+1.33%) |
Apr 08, 2010 | 10.05 | 10.13 | 10.03 | 10.13 | 15,635 | +0.02(+0.22%) |
Apr 07, 2010 | 10.10 | 10.18 | 10.07 | 10.11 | 16,316 | +0.02(+0.15%) |
Apr 06, 2010 | 10.07 | 10.11 | 10.000 | 10.10 | 230,791 | -0.04(-0.43%) |
Apr 05, 2010 | 10.13 | 10.15 | 10.05 | 10.14 | 45,549 | +0.04(+0.43%) |
Apr 01, 2010 | 9.999 | 10.10 | 10.10 | 10.10 | 80,383 | +0.12(+1.20%) |
Mar 31, 2010 | 9.947 | 10.07 | 9.902 | 9.977 | 87,241 | -0.02(-0.15%) |
Mar 30, 2010 | 10.08 | 10.08 | 9.947 | 9.992 | 38,544 | -0.08(-0.82%) |
Mar 29, 2010 | 9.992 | 10.10 | 9.992 | 10.07 | 16,784 | +0.08(+0.85%) |
Mar 26, 2010 | 9.955 | 10.03 | 9.937 | 9.990 | 18,756 | +0.09(+0.89%) |
Mar 25, 2010 | 9.992 | 10.07 | 9.902 | 9.902 | 41,907 | -0.02(-0.15%) |
Mar 24, 2010 | 9.954 | 9.977 | 9.902 | 9.917 | 24,112 | -0.15(-1.49%) |
Mar 23, 2010 | 10.07 | 10.07 | 9.977 | 10.07 | 41,710 | +0.08(+0.83%) |
Mar 22, 2010 | 9.954 | 10.04 | 9.857 | 9.985 | 280,697 | -0.04(-0.45%) |
Mar 19, 2010 | 10.13 | 10.13 | 10.02 | 10.03 | 28,923 | -0.18(-1.79%) |
Mar 18, 2010 | 10.25 | 10.30 | 10.16 | 10.21 | 33,312 | -0.04(-0.34%) |
Mar 17, 2010 | 10.23 | 10.32 | 10.23 | 10.25 | 26,405 | +0.01(+0.11%) |
Mar 16, 2010 | 10.12 | 10.24 | 10.12 | 10.24 | 17,205 | +0.08(+0.78%) |
Mar 15, 2010 | 10.12 | 10.16 | 10.12 | 10.16 | 19,218 | -0.05(-0.51%) |
Mar 12, 2010 | 10.25 | 10.25 | 10.17 | 10.21 | 20,805 | -0.06(-0.57%) |
Mar 11, 2010 | 10.19 | 10.27 | 10.17 | 10.27 | 17,125 | +0.10(+0.94%) |
Mar 10, 2010 | 10.15 | 10.25 | 10.13 | 10.17 | 20,618 | +0.05(+0.52%) |
Mar 09, 2010 | 10.10 | 10.20 | 10.09 | 10.12 | 35,156 | -0.03(-0.30%) |
Mar 08, 2010 | 10.16 | 10.22 | 10.13 | 10.15 | 16,760 | -0.01(-0.07%) |
Mar 05, 2010 | 10.09 | 10.19 | 10.07 | 10.16 | 28,327 | +0.17(+1.65%) |
Mar 04, 2010 | 9.977 | 10.08 | 9.924 | 9.992 | 12,221 | -0.01(-0.08%) |
Mar 03, 2010 | 9.939 | 10.09 | 9.918 | 9.999 | 27,574 | +0.21(+2.15%) |
Mar 02, 2010 | 9.774 | 9.849 | 9.759 | 9.789 | 24,848 | +0.02(+0.15%) |
Mar 01, 2010 | 9.812 | 9.909 | 9.715 | 9.774 | 33,269 | -0.03(-0.31%) |
Feb 26, 2010 | 9.767 | 9.805 | 9.639 | 9.804 | 14,269 | +0.01(+0.08%) |
Feb 25, 2010 | 9.752 | 9.804 | 9.632 | 9.797 | 20,250 | -0.06(-0.61%) |
Feb 24, 2010 | 9.819 | 9.932 | 9.815 | 9.857 | 30,656 | +0.01(+0.08%) |
Feb 23, 2010 | 9.939 | 9.939 | 9.789 | 9.849 | 29,883 | -0.16(-1.57%) |
Feb 22, 2010 | 10.09 | 10.09 | 10.01 | 10.01 | 27,950 | -0.04(-0.37%) |
Feb 19, 2010 | 9.992 | 10.09 | 9.917 | 10.04 | 21,912 | -0.04(-0.45%) |
Feb 18, 2010 | 9.939 | 10.10 | 9.939 | 10.09 | 35,906 | +0.09(+0.94%) |
Feb 17, 2010 | 10.07 | 10.09 | 9.962 | 9.995 | 35,954 | -0.05(-0.49%) |
Feb 16, 2010 | 9.849 | 10.05 | 9.849 | 10.04 | 28,145 | +0.21(+2.14%) |
Feb 12, 2010 | 9.819 | 9.834 | 9.834 | 9.834 | 43,058 | -0.16(-1.58%) |
Feb 11, 2010 | 9.827 | 9.999 | 9.775 | 9.992 | 22,871 | +0.08(+0.76%) |
Feb 10, 2010 | 9.954 | 10.02 | 9.809 | 9.917 | 20,343 | -0.05(-0.53%) |
Feb 09, 2010 | 9.864 | 10.09 | 9.819 | 9.969 | 101,458 | +0.35(+3.65%) |
Feb 08, 2010 | 9.677 | 9.774 | 9.594 | 9.618 | 245,228 | -0.10(-1.06%) |
Feb 05, 2010 | 9.774 | 9.834 | 9.474 | 9.722 | 140,007 | -0.05(-0.54%) |
Feb 04, 2010 | 10.23 | 10.23 | 9.774 | 9.774 | 133,457 | -0.68(-6.53%) |
Feb 03, 2010 | 10.58 | 10.58 | 10.35 | 10.46 | 20,185 | -0.05(-0.50%) |
Feb 02, 2010 | 10.49 | 10.58 | 10.43 | 10.51 | 126,917 | +0.12(+1.16%) |