Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.900 | 9.966 | 9.550 | 9.550 | 464,796 | -0.32(-3.24%) |
Apr 29, 2010 | 9.460 | 9.890 | 9.460 | 9.870 | 419,240 | +0.53(+5.67%) |
Apr 28, 2010 | 9.220 | 9.550 | 9.020 | 9.340 | 551,898 | +0.14(+1.52%) |
Apr 27, 2010 | 9.420 | 9.523 | 9.180 | 9.200 | 263,223 | -0.25(-2.65%) |
Apr 26, 2010 | 9.580 | 9.610 | 9.420 | 9.450 | 239,145 | -0.10(-1.05%) |
Apr 23, 2010 | 9.350 | 9.550 | 9.250 | 9.550 | 263,485 | +0.21(+2.25%) |
Apr 22, 2010 | 8.950 | 9.350 | 8.920 | 9.340 | 217,337 | +0.28(+3.09%) |
Apr 21, 2010 | 9.030 | 9.090 | 8.880 | 9.060 | 473,246 | +0.01(+0.11%) |
Apr 20, 2010 | 9.170 | 9.180 | 8.990 | 9.050 | 390,816 | -0.08(-0.88%) |
Apr 19, 2010 | 8.890 | 9.178 | 8.890 | 9.130 | 353,134 | +0.16(+1.78%) |
Apr 16, 2010 | 9.060 | 9.070 | 8.910 | 8.970 | 602,992 | -0.09(-0.99%) |
Apr 15, 2010 | 9.040 | 9.060 | 8.970 | 9.060 | 194,842 | +0.04(+0.44%) |
Apr 14, 2010 | 8.850 | 9.070 | 8.820 | 9.020 | 491,551 | +0.20(+2.27%) |
Apr 13, 2010 | 8.870 | 8.940 | 8.770 | 8.820 | 276,872 | -0.10(-1.12%) |
Apr 12, 2010 | 8.880 | 8.970 | 8.790 | 8.920 | 331,622 | +0.01(+0.11%) |
Apr 09, 2010 | 8.820 | 8.930 | 8.730 | 8.910 | 284,798 | +0.09(+1.02%) |
Apr 08, 2010 | 8.890 | 8.940 | 8.800 | 8.820 | 331,432 | -0.13(-1.45%) |
Apr 07, 2010 | 8.950 | 8.990 | 8.830 | 8.950 | 450,181 | -0.04(-0.44%) |
Apr 06, 2010 | 9.000 | 9.030 | 8.820 | 8.990 | 596,243 | -0.01(-0.11%) |
Apr 05, 2010 | 8.980 | 9.050 | 8.880 | 9.000 | 275,889 | +0.08(+0.90%) |
Apr 01, 2010 | 8.980 | 8.920 | 8.920 | 8.920 | 567,900 | +0.00(+0.00%) |
Mar 31, 2010 | 8.880 | 8.950 | 8.760 | 8.920 | 725,120 | +0.00(+0.00%) |
Mar 30, 2010 | 8.960 | 9.100 | 8.880 | 8.920 | 626,811 | -0.01(-0.11%) |
Mar 29, 2010 | 9.000 | 9.030 | 8.840 | 8.930 | 254,171 | -0.02(-0.22%) |
Mar 26, 2010 | 8.800 | 9.090 | 8.790 | 8.950 | 514,627 | +0.22(+2.52%) |
Mar 25, 2010 | 8.830 | 9.000 | 8.720 | 8.730 | 679,423 | -0.07(-0.80%) |
Mar 24, 2010 | 8.640 | 8.860 | 8.600 | 8.800 | 657,140 | +0.15(+1.73%) |
Mar 23, 2010 | 8.530 | 8.660 | 8.380 | 8.650 | 492,400 | +0.15(+1.76%) |
Mar 22, 2010 | 8.390 | 8.540 | 8.230 | 8.500 | 514,005 | +0.03(+0.35%) |
Mar 19, 2010 | 8.750 | 8.800 | 8.330 | 8.470 | 661,765 | -0.24(-2.76%) |
Mar 18, 2010 | 8.720 | 8.770 | 8.570 | 8.710 | 502,016 | +0.01(+0.11%) |
Mar 17, 2010 | 8.570 | 8.800 | 8.570 | 8.700 | 438,392 | +0.16(+1.87%) |
Mar 16, 2010 | 8.370 | 8.560 | 8.320 | 8.540 | 549,194 | +0.20(+2.40%) |
Mar 15, 2010 | 8.220 | 8.380 | 8.140 | 8.340 | 634,194 | -0.10(-1.18%) |
Mar 12, 2010 | 8.510 | 8.570 | 8.430 | 8.440 | 558,267 | -0.02(-0.24%) |
Mar 11, 2010 | 8.400 | 8.470 | 8.320 | 8.460 | 297,906 | +0.03(+0.36%) |
Mar 10, 2010 | 8.250 | 8.500 | 8.240 | 8.430 | 497,697 | +0.18(+2.18%) |
Mar 09, 2010 | 8.200 | 8.350 | 8.120 | 8.250 | 396,882 | +0.04(+0.49%) |
Mar 08, 2010 | 8.350 | 8.350 | 8.180 | 8.210 | 603,647 | -0.12(-1.44%) |
Mar 05, 2010 | 8.280 | 8.390 | 8.240 | 8.330 | 598,379 | +0.08(+0.97%) |
Mar 04, 2010 | 8.230 | 8.310 | 8.200 | 8.250 | 506,612 | +0.01(+0.12%) |
Mar 03, 2010 | 8.230 | 8.240 | 8.060 | 8.240 | 488,533 | +0.05(+0.61%) |
Mar 02, 2010 | 8.170 | 8.220 | 8.080 | 8.190 | 898,855 | +0.06(+0.74%) |
Mar 01, 2010 | 7.840 | 8.270 | 7.820 | 8.130 | 646,033 | -0.06(-0.73%) |
Feb 26, 2010 | 8.250 | 8.250 | 7.960 | 8.190 | 529,485 | -0.08(-0.97%) |
Feb 25, 2010 | 8.180 | 8.280 | 8.020 | 8.270 | 319,907 | +0.00(+0.00%) |
Feb 24, 2010 | 8.140 | 8.300 | 8.120 | 8.270 | 328,829 | +0.14(+1.72%) |
Feb 23, 2010 | 8.280 | 8.310 | 8.040 | 8.130 | 623,488 | -0.18(-2.17%) |
Feb 22, 2010 | 8.310 | 8.320 | 8.200 | 8.310 | 356,959 | +0.05(+0.61%) |
Feb 19, 2010 | 8.320 | 8.330 | 8.155 | 8.260 | 469,655 | -0.06(-0.72%) |
Feb 18, 2010 | 8.160 | 8.320 | 8.110 | 8.320 | 367,341 | +0.16(+1.96%) |
Feb 17, 2010 | 8.020 | 8.180 | 8.010 | 8.160 | 433,689 | +0.19(+2.38%) |
Feb 16, 2010 | 7.980 | 8.140 | 7.860 | 7.970 | 340,445 | -0.01(-0.13%) |
Feb 12, 2010 | 7.760 | 7.980 | 7.980 | 7.980 | 547,100 | +0.16(+2.05%) |
Feb 11, 2010 | 7.820 | 7.920 | 7.680 | 7.820 | 569,377 | -0.05(-0.64%) |
Feb 10, 2010 | 8.030 | 8.030 | 7.800 | 7.870 | 711,876 | -0.17(-2.11%) |
Feb 09, 2010 | 8.020 | 8.050 | 7.890 | 8.040 | 541,689 | +0.13(+1.64%) |
Feb 08, 2010 | 7.980 | 8.030 | 7.840 | 7.910 | 767,536 | -0.06(-0.75%) |
Feb 05, 2010 | 8.120 | 8.160 | 7.760 | 7.970 | 573,222 | -0.11(-1.36%) |
Feb 04, 2010 | 8.640 | 8.720 | 8.060 | 8.080 | 725,283 | -0.30(-3.58%) |
Feb 03, 2010 | 8.290 | 8.390 | 8.140 | 8.380 | 601,195 | +0.07(+0.84%) |
Feb 02, 2010 | 8.410 | 8.470 | 8.190 | 8.310 | 674,606 | -0.07(-0.84%) |