Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.590 | 8.590 | 8.400 | 8.400 | 300 | -0.19(-2.15%) |
Apr 28, 2010 | 8.585 | 8.585 | 8.585 | 8.585 | 0 | +0.14(+1.60%) |
Apr 27, 2010 | 8.190 | 8.620 | 8.181 | 8.450 | 4,830 | +0.05(+0.60%) |
Apr 26, 2010 | 8.300 | 8.400 | 8.210 | 8.400 | 2,462 | +0.10(+1.20%) |
Apr 23, 2010 | 8.445 | 8.445 | 8.270 | 8.300 | 2,500 | -0.13(-1.54%) |
Apr 22, 2010 | 8.560 | 8.560 | 8.430 | 8.430 | 3,201 | -0.38(-4.29%) |
Apr 21, 2010 | 8.860 | 8.860 | 8.510 | 8.808 | 4,770 | -0.15(-1.70%) |
Apr 20, 2010 | 8.960 | 8.960 | 8.960 | 8.960 | 100 | +0.21(+2.40%) |
Apr 19, 2010 | 8.960 | 8.960 | 8.750 | 8.750 | 1,014 | +0.00(+0.00%) |
Apr 16, 2010 | 8.750 | 8.960 | 8.750 | 8.750 | 2,206 | -0.15(-1.68%) |
Apr 15, 2010 | 8.760 | 8.900 | 8.750 | 8.900 | 5,200 | +0.23(+2.65%) |
Apr 14, 2010 | 8.650 | 8.670 | 8.580 | 8.670 | 2,743 | +0.12(+1.40%) |
Apr 13, 2010 | 8.600 | 8.670 | 8.510 | 8.550 | 2,346 | +0.15(+1.78%) |
Apr 12, 2010 | 8.930 | 9.050 | 8.400 | 8.400 | 8,739 | -0.43(-4.87%) |
Apr 09, 2010 | 8.650 | 8.830 | 8.470 | 8.830 | 1,300 | +0.20(+2.32%) |
Apr 08, 2010 | 8.975 | 9.000 | 8.630 | 8.630 | 500 | -0.07(-0.80%) |
Apr 07, 2010 | 8.640 | 8.700 | 8.610 | 8.700 | 555 | +0.07(+0.81%) |
Apr 06, 2010 | 8.730 | 9.120 | 8.530 | 8.630 | 3,060 | +0.01(+0.12%) |
Apr 05, 2010 | 8.610 | 9.160 | 8.590 | 8.620 | 6,663 | +0.17(+2.01%) |
Apr 01, 2010 | 8.230 | 8.450 | 8.450 | 8.450 | 6,700 | +0.24(+2.92%) |
Mar 31, 2010 | 8.560 | 8.940 | 8.110 | 8.210 | 21,924 | -0.73(-8.17%) |
Mar 30, 2010 | 10.50 | 10.50 | 8.530 | 8.940 | 33,778 | -1.33(-12.91%) |
Mar 29, 2010 | 10.65 | 10.65 | 10.27 | 10.27 | 500 | -0.13(-1.30%) |
Mar 25, 2010 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.40(+4.00%) |
Mar 22, 2010 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.42(+4.38%) |
Mar 19, 2010 | 10.60 | 11.30 | 9.580 | 9.580 | 6,636 | -1.02(-9.62%) |
Mar 18, 2010 | 10.97 | 10.98 | 10.60 | 10.60 | 600 | -0.40(-3.64%) |
Mar 17, 2010 | 10.75 | 11.00 | 10.75 | 11.00 | 689 | +0.30(+2.80%) |
Mar 16, 2010 | 10.71 | 10.71 | 10.70 | 10.70 | 500 | +0.00(+0.00%) |
Mar 15, 2010 | 10.61 | 10.70 | 10.61 | 10.70 | 800 | +0.30(+2.89%) |
Mar 12, 2010 | 10.48 | 10.78 | 10.40 | 10.40 | 1,560 | -0.08(-0.76%) |
Mar 11, 2010 | 10.48 | 10.48 | 10.45 | 10.48 | 800 | +0.28(+2.75%) |
Mar 10, 2010 | 10.03 | 10.20 | 10.01 | 10.20 | 1,323 | +0.17(+1.69%) |
Mar 09, 2010 | 9.700 | 10.03 | 9.700 | 10.03 | 700 | +0.30(+3.08%) |
Mar 08, 2010 | 10.09 | 10.09 | 9.535 | 9.730 | 1,699 | -0.04(-0.41%) |
Mar 05, 2010 | 10.05 | 10.15 | 9.400 | 9.770 | 3,723 | -0.28(-2.79%) |
Mar 04, 2010 | 9.820 | 10.05 | 9.820 | 10.05 | 703 | +0.48(+5.02%) |
Mar 02, 2010 | 9.400 | 9.570 | 9.570 | 9.570 | 600 | +0.07(+0.74%) |
Feb 26, 2010 | 9.450 | 9.500 | 9.500 | 9.500 | 1,200 | -0.10(-1.04%) |
Feb 25, 2010 | 9.130 | 9.705 | 9.130 | 9.600 | 2,400 | +0.13(+1.37%) |
Feb 24, 2010 | 9.470 | 9.470 | 9.470 | 9.470 | 200 | +0.04(+0.42%) |
Feb 23, 2010 | 9.500 | 9.560 | 9.430 | 9.430 | 700 | -0.06(-0.63%) |
Feb 22, 2010 | 9.610 | 9.610 | 9.490 | 9.490 | 205 | -0.07(-0.73%) |
Feb 19, 2010 | 9.750 | 9.750 | 9.560 | 9.560 | 1,100 | +0.01(+0.10%) |
Feb 18, 2010 | 9.600 | 9.800 | 9.550 | 9.550 | 1,168 | -0.04(-0.42%) |
Feb 16, 2010 | 9.650 | 9.590 | 9.590 | 9.590 | 600 | -0.06(-0.62%) |
Feb 12, 2010 | 9.720 | 9.650 | 9.650 | 9.650 | 2,300 | +0.16(+1.69%) |
Feb 11, 2010 | 9.280 | 9.690 | 9.260 | 9.490 | 3,613 | +0.26(+2.82%) |
Feb 09, 2010 | 9.000 | 9.230 | 9.230 | 9.230 | 2,200 | -0.02(-0.22%) |
Feb 08, 2010 | 9.210 | 9.250 | 9.210 | 9.250 | 1,280 | -0.00(-0.00%) |
Feb 05, 2010 | 9.250 | 9.350 | 9.250 | 9.250 | 2,200 | -0.07(-0.75%) |
Feb 04, 2010 | 9.330 | 9.330 | 9.320 | 9.320 | 316 | +0.02(+0.22%) |
Feb 03, 2010 | 9.300 | 9.300 | 9.300 | 9.300 | 550 | +0.00(+0.00%) |
Feb 02, 2010 | 9.300 | 9.300 | 9.250 | 9.300 | 2,700 | +0.05(+0.54%) |