Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.663 | 9.663 | 9.407 | 9.478 | 188,596 | -0.21(-2.19%) |
Apr 29, 2010 | 9.417 | 9.694 | 9.349 | 9.690 | 159,295 | +0.34(+3.65%) |
Apr 28, 2010 | 9.447 | 9.491 | 9.289 | 9.349 | 112,640 | -0.04(-0.40%) |
Apr 27, 2010 | 9.653 | 9.748 | 9.366 | 9.387 | 222,982 | -0.27(-2.83%) |
Apr 26, 2010 | 9.670 | 9.739 | 9.589 | 9.660 | 75,227 | -0.04(-0.42%) |
Apr 23, 2010 | 9.646 | 9.731 | 9.501 | 9.700 | 105,094 | +0.00(+0.03%) |
Apr 22, 2010 | 9.606 | 9.738 | 9.576 | 9.697 | 218,283 | -0.00(-0.03%) |
Apr 21, 2010 | 9.616 | 9.714 | 9.542 | 9.700 | 340,200 | +0.16(+1.70%) |
Apr 20, 2010 | 9.518 | 9.542 | 9.451 | 9.538 | 265,376 | +0.02(+0.21%) |
Apr 19, 2010 | 9.451 | 9.574 | 9.299 | 9.518 | 343,999 | +0.14(+1.48%) |
Apr 16, 2010 | 9.451 | 9.471 | 9.309 | 9.380 | 270,437 | -0.07(-0.75%) |
Apr 15, 2010 | 9.392 | 9.515 | 9.392 | 9.451 | 220,953 | +0.00(+0.00%) |
Apr 14, 2010 | 9.373 | 9.451 | 9.295 | 9.451 | 185,429 | +0.08(+0.90%) |
Apr 13, 2010 | 9.373 | 9.383 | 9.265 | 9.366 | 76,249 | +0.00(+0.00%) |
Apr 12, 2010 | 9.356 | 9.430 | 9.282 | 9.366 | 118,981 | +0.00(+0.04%) |
Apr 09, 2010 | 9.481 | 9.481 | 9.268 | 9.363 | 78,723 | -0.15(-1.53%) |
Apr 08, 2010 | 9.410 | 9.535 | 9.410 | 9.508 | 51,901 | +0.04(+0.43%) |
Apr 07, 2010 | 9.400 | 9.533 | 9.316 | 9.468 | 120,317 | +0.03(+0.32%) |
Apr 06, 2010 | 9.316 | 9.451 | 9.277 | 9.437 | 44,313 | +0.06(+0.61%) |
Apr 05, 2010 | 9.349 | 9.380 | 9.285 | 9.380 | 70,012 | +0.06(+0.69%) |
Apr 01, 2010 | 9.380 | 9.316 | 9.316 | 9.316 | 70,809 | +0.01(+0.11%) |
Mar 31, 2010 | 9.353 | 9.484 | 9.282 | 9.306 | 205,312 | -0.05(-0.51%) |
Mar 30, 2010 | 9.198 | 9.353 | 9.174 | 9.353 | 109,236 | +0.16(+1.69%) |
Mar 29, 2010 | 9.252 | 9.252 | 9.056 | 9.198 | 47,789 | -0.04(-0.40%) |
Mar 26, 2010 | 9.150 | 9.292 | 8.985 | 9.235 | 129,712 | +0.14(+1.48%) |
Mar 25, 2010 | 9.204 | 9.233 | 9.025 | 9.100 | 86,393 | -0.05(-0.59%) |
Mar 24, 2010 | 9.174 | 9.309 | 9.150 | 9.154 | 73,091 | -0.15(-1.63%) |
Mar 23, 2010 | 9.272 | 9.316 | 9.144 | 9.306 | 96,816 | +0.03(+0.36%) |
Mar 22, 2010 | 9.039 | 9.272 | 9.039 | 9.272 | 102,543 | +0.15(+1.59%) |
Mar 19, 2010 | 9.255 | 9.255 | 9.015 | 9.127 | 379,990 | -0.07(-0.81%) |
Mar 18, 2010 | 9.265 | 9.265 | 9.194 | 9.201 | 23,728 | -0.04(-0.40%) |
Mar 17, 2010 | 9.144 | 9.238 | 9.137 | 9.238 | 53,729 | +0.08(+0.92%) |
Mar 16, 2010 | 9.204 | 9.204 | 9.076 | 9.154 | 86,734 | -0.04(-0.48%) |
Mar 15, 2010 | 9.154 | 9.214 | 9.039 | 9.198 | 101,423 | +0.09(+1.04%) |
Mar 12, 2010 | 9.100 | 9.208 | 8.917 | 9.103 | 150,027 | +0.01(+0.15%) |
Mar 11, 2010 | 9.100 | 9.144 | 8.894 | 9.090 | 67,627 | -0.03(-0.33%) |
Mar 10, 2010 | 8.986 | 9.207 | 8.986 | 9.120 | 54,381 | +0.13(+1.42%) |
Mar 09, 2010 | 9.086 | 9.264 | 8.929 | 8.993 | 106,928 | -0.15(-1.61%) |
Mar 08, 2010 | 9.120 | 9.163 | 9.039 | 9.140 | 50,082 | -0.01(-0.11%) |
Mar 05, 2010 | 9.093 | 9.150 | 9.013 | 9.150 | 117,371 | +0.12(+1.34%) |
Mar 04, 2010 | 8.989 | 9.050 | 8.989 | 9.029 | 46,173 | +0.03(+0.37%) |
Mar 03, 2010 | 9.066 | 9.096 | 8.862 | 8.996 | 154,994 | -0.07(-0.78%) |
Mar 02, 2010 | 8.929 | 9.070 | 8.775 | 9.066 | 73,873 | +0.13(+1.50%) |
Mar 01, 2010 | 8.915 | 9.039 | 8.694 | 8.932 | 149,674 | +0.03(+0.34%) |
Feb 26, 2010 | 9.066 | 9.066 | 8.832 | 8.902 | 152,777 | -0.15(-1.63%) |
Feb 25, 2010 | 8.996 | 9.060 | 8.936 | 9.050 | 60,644 | -0.04(-0.48%) |
Feb 24, 2010 | 8.972 | 9.117 | 8.949 | 9.093 | 74,207 | +0.12(+1.38%) |
Feb 23, 2010 | 8.972 | 9.016 | 8.905 | 8.969 | 103,038 | -0.02(-0.26%) |
Feb 22, 2010 | 8.982 | 9.050 | 8.962 | 8.993 | 86,500 | +0.04(+0.45%) |
Feb 19, 2010 | 8.929 | 9.036 | 8.852 | 8.952 | 78,196 | -0.02(-0.26%) |
Feb 18, 2010 | 8.879 | 8.976 | 8.842 | 8.976 | 78,002 | +0.10(+1.09%) |
Feb 17, 2010 | 8.798 | 8.882 | 8.721 | 8.879 | 112,779 | +0.11(+1.22%) |
Feb 16, 2010 | 8.721 | 8.795 | 8.691 | 8.771 | 70,066 | +0.10(+1.16%) |
Feb 12, 2010 | 8.657 | 8.671 | 8.671 | 8.671 | 176,031 | -0.05(-0.61%) |
Feb 11, 2010 | 8.590 | 8.724 | 8.523 | 8.724 | 88,484 | +0.09(+1.05%) |
Feb 10, 2010 | 8.436 | 8.664 | 8.376 | 8.634 | 132,402 | +0.17(+1.98%) |
Feb 09, 2010 | 8.587 | 8.587 | 8.396 | 8.466 | 103,106 | -0.01(-0.12%) |
Feb 08, 2010 | 8.617 | 8.664 | 8.460 | 8.476 | 132,590 | -0.23(-2.62%) |
Feb 05, 2010 | 8.688 | 8.738 | 8.580 | 8.704 | 96,829 | +0.06(+0.70%) |
Feb 04, 2010 | 8.758 | 8.828 | 8.617 | 8.644 | 114,957 | -0.18(-2.05%) |
Feb 03, 2010 | 8.801 | 8.858 | 8.734 | 8.825 | 133,924 | -0.00(-0.04%) |
Feb 02, 2010 | 8.966 | 9.009 | 8.805 | 8.828 | 128,389 | -0.15(-1.64%) |