Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.864 | 9.885 | 9.204 | 9.211 | 183,309 | -0.68(-6.88%) |
Apr 29, 2010 | 9.620 | 9.957 | 9.570 | 9.893 | 151,044 | +0.37(+3.84%) |
Apr 28, 2010 | 9.613 | 9.642 | 9.348 | 9.527 | 51,295 | -0.04(-0.45%) |
Apr 27, 2010 | 9.713 | 9.878 | 9.548 | 9.570 | 97,127 | -0.18(-1.84%) |
Apr 26, 2010 | 9.799 | 9.893 | 9.606 | 9.749 | 95,304 | -0.08(-0.80%) |
Apr 23, 2010 | 9.649 | 9.900 | 9.627 | 9.828 | 64,821 | +0.16(+1.63%) |
Apr 22, 2010 | 9.391 | 9.764 | 9.319 | 9.670 | 89,007 | +0.17(+1.77%) |
Apr 21, 2010 | 9.317 | 9.523 | 9.196 | 9.502 | 91,521 | +0.13(+1.37%) |
Apr 20, 2010 | 9.488 | 9.523 | 9.281 | 9.374 | 78,880 | -0.08(-0.83%) |
Apr 19, 2010 | 9.452 | 9.566 | 9.167 | 9.452 | 113,837 | -0.09(-0.97%) |
Apr 16, 2010 | 9.495 | 9.659 | 9.331 | 9.545 | 98,496 | +0.04(+0.45%) |
Apr 15, 2010 | 9.445 | 9.644 | 9.409 | 9.502 | 72,873 | +0.01(+0.15%) |
Apr 14, 2010 | 9.338 | 9.530 | 9.260 | 9.488 | 116,323 | +0.04(+0.38%) |
Apr 13, 2010 | 9.473 | 9.545 | 9.260 | 9.452 | 195,546 | -0.08(-0.82%) |
Apr 12, 2010 | 9.602 | 9.602 | 9.423 | 9.530 | 75,920 | -0.09(-0.96%) |
Apr 09, 2010 | 9.659 | 9.659 | 9.452 | 9.623 | 88,180 | -0.06(-0.66%) |
Apr 08, 2010 | 9.751 | 9.972 | 9.630 | 9.687 | 125,282 | -0.09(-0.87%) |
Apr 07, 2010 | 9.630 | 9.886 | 9.537 | 9.772 | 162,883 | +0.16(+1.63%) |
Apr 06, 2010 | 9.545 | 9.687 | 9.509 | 9.616 | 73,129 | +0.09(+0.97%) |
Apr 05, 2010 | 9.374 | 9.651 | 9.352 | 9.523 | 191,885 | +0.20(+2.14%) |
Apr 01, 2010 | 9.338 | 9.324 | 9.324 | 9.324 | 98,977 | +0.07(+0.77%) |
Mar 31, 2010 | 9.352 | 9.473 | 9.217 | 9.253 | 95,788 | -0.18(-1.89%) |
Mar 30, 2010 | 9.502 | 9.545 | 9.359 | 9.431 | 91,854 | -0.01(-0.08%) |
Mar 29, 2010 | 9.651 | 9.701 | 9.345 | 9.438 | 123,635 | -0.19(-1.92%) |
Mar 26, 2010 | 9.324 | 9.701 | 9.324 | 9.623 | 309,887 | +0.36(+3.92%) |
Mar 25, 2010 | 9.110 | 9.480 | 9.110 | 9.260 | 203,703 | +0.22(+2.44%) |
Mar 24, 2010 | 8.946 | 9.146 | 8.854 | 9.039 | 125,664 | +0.01(+0.16%) |
Mar 23, 2010 | 9.288 | 9.295 | 8.918 | 9.025 | 191,007 | -0.24(-2.54%) |
Mar 22, 2010 | 8.668 | 9.381 | 8.668 | 9.260 | 165,893 | +0.46(+5.26%) |
Mar 19, 2010 | 8.725 | 8.818 | 8.498 | 8.797 | 157,766 | +0.14(+1.56%) |
Mar 18, 2010 | 9.580 | 9.580 | 8.604 | 8.661 | 289,645 | -0.63(-6.82%) |
Mar 17, 2010 | 9.010 | 9.352 | 8.975 | 9.295 | 203,125 | +0.28(+3.16%) |
Mar 16, 2010 | 8.854 | 9.025 | 8.818 | 9.010 | 88,552 | +0.18(+2.02%) |
Mar 15, 2010 | 8.740 | 8.832 | 8.733 | 8.832 | 167,964 | -0.06(-0.72%) |
Mar 12, 2010 | 8.918 | 8.960 | 8.761 | 8.896 | 62,735 | +0.04(+0.40%) |
Mar 11, 2010 | 8.633 | 8.868 | 8.633 | 8.861 | 92,891 | +0.18(+2.05%) |
Mar 10, 2010 | 8.640 | 8.832 | 8.640 | 8.683 | 160,818 | +0.01(+0.16%) |
Mar 09, 2010 | 8.533 | 8.754 | 8.519 | 8.668 | 192,146 | +0.13(+1.50%) |
Mar 08, 2010 | 8.554 | 8.647 | 8.519 | 8.540 | 205,941 | -0.04(-0.42%) |
Mar 05, 2010 | 8.611 | 8.697 | 8.547 | 8.576 | 171,519 | +0.01(+0.08%) |
Mar 04, 2010 | 8.647 | 8.647 | 8.441 | 8.569 | 85,633 | -0.04(-0.50%) |
Mar 03, 2010 | 8.960 | 8.960 | 8.590 | 8.611 | 129,443 | -0.33(-3.74%) |
Mar 02, 2010 | 9.032 | 9.210 | 8.847 | 8.946 | 81,932 | -0.02(-0.24%) |
Mar 01, 2010 | 8.782 | 9.067 | 8.661 | 8.968 | 102,889 | +0.27(+3.11%) |
Feb 26, 2010 | 8.576 | 8.768 | 8.544 | 8.697 | 104,068 | +0.14(+1.67%) |
Feb 25, 2010 | 8.369 | 8.562 | 8.348 | 8.554 | 66,879 | +0.04(+0.42%) |
Feb 24, 2010 | 8.384 | 8.619 | 8.384 | 8.519 | 39,007 | +0.14(+1.70%) |
Feb 23, 2010 | 8.476 | 8.576 | 8.355 | 8.376 | 91,918 | -0.09(-1.09%) |
Feb 22, 2010 | 8.327 | 8.533 | 8.213 | 8.469 | 74,859 | +0.21(+2.50%) |
Feb 19, 2010 | 8.163 | 8.398 | 8.148 | 8.262 | 60,025 | +0.09(+1.05%) |
Feb 18, 2010 | 8.084 | 8.184 | 8.006 | 8.177 | 60,495 | +0.06(+0.70%) |
Feb 17, 2010 | 8.006 | 8.127 | 7.906 | 8.120 | 72,701 | +0.17(+2.15%) |
Feb 16, 2010 | 7.807 | 7.978 | 7.657 | 7.949 | 94,034 | +0.22(+2.86%) |
Feb 12, 2010 | 7.522 | 7.728 | 7.728 | 7.728 | 296,512 | +0.09(+1.21%) |
Feb 11, 2010 | 7.550 | 7.671 | 7.443 | 7.636 | 135,125 | +0.03(+0.37%) |
Feb 10, 2010 | 7.557 | 7.650 | 7.529 | 7.607 | 74,987 | -0.01(-0.09%) |
Feb 09, 2010 | 7.650 | 7.821 | 7.593 | 7.614 | 110,026 | +0.16(+2.10%) |
Feb 08, 2010 | 7.579 | 7.728 | 7.436 | 7.458 | 77,409 | -0.15(-1.97%) |
Feb 05, 2010 | 7.436 | 7.650 | 7.237 | 7.607 | 265,064 | +0.37(+5.12%) |
Feb 04, 2010 | 7.792 | 7.899 | 7.130 | 7.237 | 480,670 | -0.63(-7.97%) |
Feb 03, 2010 | 7.963 | 8.056 | 7.821 | 7.864 | 67,400 | -0.13(-1.60%) |
Feb 02, 2010 | 7.992 | 8.084 | 7.771 | 7.992 | 92,180 | -0.01(-0.18%) |