Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.863 | 9.884 | 9.203 | 9.210 | 183,329 | -0.68(-6.88%) |
Apr 29, 2010 | 9.619 | 9.956 | 9.569 | 9.891 | 151,061 | +0.37(+3.84%) |
Apr 28, 2010 | 9.612 | 9.641 | 9.347 | 9.526 | 51,301 | -0.04(-0.45%) |
Apr 27, 2010 | 9.712 | 9.877 | 9.547 | 9.569 | 97,138 | -0.18(-1.84%) |
Apr 26, 2010 | 9.798 | 9.891 | 9.605 | 9.748 | 95,315 | -0.08(-0.80%) |
Apr 23, 2010 | 9.648 | 9.899 | 9.626 | 9.827 | 64,828 | +0.16(+1.63%) |
Apr 22, 2010 | 9.390 | 9.762 | 9.318 | 9.669 | 89,017 | +0.17(+1.77%) |
Apr 21, 2010 | 9.316 | 9.522 | 9.195 | 9.501 | 91,531 | +0.13(+1.37%) |
Apr 20, 2010 | 9.487 | 9.522 | 9.280 | 9.373 | 78,889 | -0.08(-0.83%) |
Apr 19, 2010 | 9.451 | 9.565 | 9.166 | 9.451 | 113,849 | -0.09(-0.97%) |
Apr 16, 2010 | 9.494 | 9.657 | 9.330 | 9.543 | 98,507 | +0.04(+0.45%) |
Apr 15, 2010 | 9.444 | 9.643 | 9.408 | 9.501 | 72,881 | +0.01(+0.15%) |
Apr 14, 2010 | 9.337 | 9.529 | 9.259 | 9.487 | 116,336 | +0.04(+0.38%) |
Apr 13, 2010 | 9.472 | 9.543 | 9.259 | 9.451 | 195,568 | -0.08(-0.82%) |
Apr 12, 2010 | 9.600 | 9.600 | 9.422 | 9.529 | 75,929 | -0.09(-0.96%) |
Apr 09, 2010 | 9.657 | 9.657 | 9.451 | 9.622 | 88,189 | -0.06(-0.66%) |
Apr 08, 2010 | 9.750 | 9.971 | 9.629 | 9.686 | 125,295 | -0.09(-0.87%) |
Apr 07, 2010 | 9.629 | 9.885 | 9.536 | 9.771 | 162,901 | +0.16(+1.63%) |
Apr 06, 2010 | 9.543 | 9.686 | 9.508 | 9.615 | 73,137 | +0.09(+0.97%) |
Apr 05, 2010 | 9.373 | 9.650 | 9.351 | 9.522 | 191,906 | +0.20(+2.14%) |
Apr 01, 2010 | 9.337 | 9.323 | 9.323 | 9.323 | 98,988 | +0.07(+0.77%) |
Mar 31, 2010 | 9.351 | 9.472 | 9.216 | 9.252 | 95,798 | -0.18(-1.89%) |
Mar 30, 2010 | 9.501 | 9.543 | 9.358 | 9.430 | 91,864 | -0.01(-0.08%) |
Mar 29, 2010 | 9.650 | 9.700 | 9.344 | 9.437 | 123,648 | -0.19(-1.92%) |
Mar 26, 2010 | 9.323 | 9.700 | 9.323 | 9.622 | 309,921 | +0.36(+3.92%) |
Mar 25, 2010 | 9.109 | 9.479 | 9.109 | 9.259 | 203,725 | +0.22(+2.44%) |
Mar 24, 2010 | 8.945 | 9.145 | 8.853 | 9.038 | 125,677 | +0.01(+0.16%) |
Mar 23, 2010 | 9.287 | 9.294 | 8.917 | 9.024 | 191,028 | -0.24(-2.54%) |
Mar 22, 2010 | 8.668 | 9.380 | 8.668 | 9.259 | 165,912 | +0.46(+5.26%) |
Mar 19, 2010 | 8.724 | 8.817 | 8.497 | 8.796 | 157,783 | +0.14(+1.56%) |
Mar 18, 2010 | 9.579 | 9.579 | 8.603 | 8.660 | 289,677 | -0.63(-6.82%) |
Mar 17, 2010 | 9.009 | 9.351 | 8.974 | 9.294 | 203,147 | +0.28(+3.16%) |
Mar 16, 2010 | 8.853 | 9.024 | 8.817 | 9.009 | 88,561 | +0.18(+2.02%) |
Mar 15, 2010 | 8.739 | 8.831 | 8.732 | 8.831 | 167,983 | -0.06(-0.72%) |
Mar 12, 2010 | 8.917 | 8.960 | 8.760 | 8.895 | 62,742 | +0.04(+0.40%) |
Mar 11, 2010 | 8.632 | 8.867 | 8.632 | 8.860 | 92,902 | +0.18(+2.05%) |
Mar 10, 2010 | 8.639 | 8.831 | 8.639 | 8.682 | 160,836 | +0.01(+0.16%) |
Mar 09, 2010 | 8.532 | 8.753 | 8.518 | 8.668 | 192,167 | +0.13(+1.50%) |
Mar 08, 2010 | 8.554 | 8.646 | 8.518 | 8.539 | 205,964 | -0.04(-0.42%) |
Mar 05, 2010 | 8.611 | 8.696 | 8.546 | 8.575 | 171,538 | +0.01(+0.08%) |
Mar 04, 2010 | 8.646 | 8.646 | 8.441 | 8.568 | 85,642 | -0.04(-0.50%) |
Mar 03, 2010 | 8.960 | 8.960 | 8.589 | 8.611 | 129,457 | -0.33(-3.74%) |
Mar 02, 2010 | 9.031 | 9.209 | 8.846 | 8.945 | 81,941 | -0.02(-0.24%) |
Mar 01, 2010 | 8.781 | 9.066 | 8.660 | 8.967 | 102,900 | +0.27(+3.11%) |
Feb 26, 2010 | 8.575 | 8.767 | 8.543 | 8.696 | 104,080 | +0.14(+1.67%) |
Feb 25, 2010 | 8.368 | 8.561 | 8.347 | 8.554 | 66,886 | +0.04(+0.42%) |
Feb 24, 2010 | 8.383 | 8.618 | 8.383 | 8.518 | 39,011 | +0.14(+1.70%) |
Feb 23, 2010 | 8.475 | 8.575 | 8.354 | 8.375 | 91,928 | -0.09(-1.09%) |
Feb 22, 2010 | 8.326 | 8.532 | 8.212 | 8.468 | 74,867 | +0.21(+2.50%) |
Feb 19, 2010 | 8.162 | 8.397 | 8.148 | 8.262 | 60,032 | +0.09(+1.05%) |
Feb 18, 2010 | 8.083 | 8.183 | 8.005 | 8.176 | 60,502 | +0.06(+0.70%) |
Feb 17, 2010 | 8.005 | 8.126 | 7.905 | 8.119 | 72,709 | +0.17(+2.15%) |
Feb 16, 2010 | 7.806 | 7.977 | 7.656 | 7.948 | 94,044 | +0.22(+2.86%) |
Feb 12, 2010 | 7.521 | 7.727 | 7.727 | 7.727 | 296,545 | +0.09(+1.21%) |
Feb 11, 2010 | 7.549 | 7.670 | 7.443 | 7.635 | 135,140 | +0.03(+0.37%) |
Feb 10, 2010 | 7.556 | 7.649 | 7.528 | 7.606 | 74,995 | -0.01(-0.09%) |
Feb 09, 2010 | 7.649 | 7.820 | 7.592 | 7.613 | 110,039 | +0.16(+2.10%) |
Feb 08, 2010 | 7.578 | 7.727 | 7.435 | 7.457 | 77,417 | -0.15(-1.97%) |
Feb 05, 2010 | 7.435 | 7.649 | 7.236 | 7.606 | 265,093 | +0.37(+5.12%) |
Feb 04, 2010 | 7.791 | 7.898 | 7.129 | 7.236 | 480,723 | -0.63(-7.97%) |
Feb 03, 2010 | 7.962 | 8.055 | 7.820 | 7.863 | 67,407 | -0.13(-1.60%) |
Feb 02, 2010 | 7.991 | 8.083 | 7.770 | 7.991 | 92,190 | -0.01(-0.18%) |