Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.474 | 9.524 | 9.242 | 9.386 | 1,889,247 | -0.09(-0.92%) |
Apr 29, 2010 | 8.999 | 9.474 | 8.999 | 9.474 | 1,036,709 | +0.59(+6.61%) |
Apr 28, 2010 | 9.017 | 9.074 | 8.868 | 8.886 | 1,038,067 | -0.07(-0.84%) |
Apr 27, 2010 | 9.199 | 9.305 | 8.949 | 8.961 | 1,331,944 | -0.31(-3.30%) |
Apr 26, 2010 | 9.024 | 9.292 | 9.024 | 9.267 | 890,908 | +0.21(+2.28%) |
Apr 23, 2010 | 8.868 | 9.061 | 8.768 | 9.061 | 794,961 | +0.23(+2.62%) |
Apr 22, 2010 | 8.699 | 8.886 | 8.636 | 8.830 | 525,356 | +0.02(+0.28%) |
Apr 21, 2010 | 8.499 | 8.836 | 8.486 | 8.805 | 890,996 | +0.30(+3.53%) |
Apr 20, 2010 | 8.468 | 8.505 | 8.349 | 8.505 | 1,430,464 | +0.07(+0.81%) |
Apr 19, 2010 | 8.305 | 8.461 | 8.218 | 8.436 | 1,036,514 | +0.09(+1.05%) |
Apr 16, 2010 | 8.499 | 8.568 | 8.249 | 8.349 | 2,126,265 | -0.21(-2.41%) |
Apr 15, 2010 | 8.949 | 8.992 | 8.555 | 8.555 | 1,141,455 | -0.44(-4.86%) |
Apr 14, 2010 | 8.855 | 9.005 | 8.755 | 8.992 | 1,126,589 | +0.18(+2.06%) |
Apr 13, 2010 | 8.511 | 8.855 | 8.436 | 8.811 | 1,256,563 | +0.29(+3.45%) |
Apr 12, 2010 | 8.568 | 8.658 | 8.499 | 8.518 | 1,078,145 | -0.10(-1.16%) |
Apr 09, 2010 | 8.386 | 8.649 | 8.318 | 8.618 | 868,164 | +0.22(+2.68%) |
Apr 08, 2010 | 8.449 | 8.530 | 8.368 | 8.393 | 1,129,736 | -0.08(-0.96%) |
Apr 07, 2010 | 8.336 | 8.546 | 8.336 | 8.474 | 1,646,023 | +0.10(+1.19%) |
Apr 06, 2010 | 8.061 | 8.380 | 8.061 | 8.374 | 919,244 | +0.29(+3.55%) |
Apr 05, 2010 | 7.968 | 8.149 | 7.955 | 8.086 | 529,344 | +0.14(+1.81%) |
Apr 01, 2010 | 7.955 | 7.943 | 7.943 | 7.943 | 858,679 | +0.02(+0.24%) |
Mar 31, 2010 | 8.149 | 8.149 | 7.886 | 7.924 | 1,164,042 | -0.24(-2.98%) |
Mar 30, 2010 | 8.161 | 8.214 | 8.099 | 8.168 | 822,064 | +0.02(+0.31%) |
Mar 29, 2010 | 8.130 | 8.205 | 8.071 | 8.143 | 918,443 | +0.02(+0.23%) |
Mar 26, 2010 | 8.118 | 8.224 | 8.061 | 8.124 | 1,116,267 | +0.06(+0.78%) |
Mar 25, 2010 | 8.205 | 8.343 | 8.055 | 8.061 | 1,366,616 | -0.09(-1.07%) |
Mar 24, 2010 | 8.093 | 8.324 | 8.093 | 8.149 | 982,648 | -0.01(-0.15%) |
Mar 23, 2010 | 8.043 | 8.205 | 7.968 | 8.161 | 1,160,275 | +0.10(+1.24%) |
Mar 22, 2010 | 7.980 | 8.086 | 7.905 | 8.061 | 1,797,948 | +0.02(+0.23%) |
Mar 19, 2010 | 8.280 | 8.318 | 8.030 | 8.043 | 2,713,205 | -0.19(-2.35%) |
Mar 18, 2010 | 8.186 | 8.305 | 8.124 | 8.236 | 726,778 | +0.03(+0.38%) |
Mar 17, 2010 | 8.186 | 8.318 | 8.149 | 8.205 | 853,376 | +0.02(+0.23%) |
Mar 16, 2010 | 8.061 | 8.218 | 8.030 | 8.186 | 1,364,697 | +0.19(+2.34%) |
Mar 15, 2010 | 7.999 | 8.036 | 7.955 | 7.999 | 928,055 | +0.05(+0.63%) |
Mar 12, 2010 | 7.899 | 7.993 | 7.868 | 7.949 | 1,254,963 | +0.10(+1.27%) |
Mar 11, 2010 | 7.805 | 7.849 | 7.696 | 7.849 | 1,630,427 | +0.00(+0.00%) |
Mar 10, 2010 | 7.837 | 7.948 | 7.781 | 7.849 | 1,322,713 | +0.00(+0.00%) |
Mar 09, 2010 | 7.725 | 8.097 | 7.688 | 7.849 | 2,943,279 | +0.11(+1.44%) |
Mar 08, 2010 | 7.607 | 7.744 | 7.582 | 7.737 | 1,104,997 | +0.17(+2.21%) |
Mar 05, 2010 | 7.303 | 7.620 | 7.303 | 7.570 | 1,446,535 | +0.30(+4.09%) |
Mar 04, 2010 | 7.012 | 7.279 | 7.012 | 7.272 | 647,585 | +0.26(+3.71%) |
Mar 03, 2010 | 6.962 | 7.049 | 6.925 | 7.012 | 2,889,975 | +0.09(+1.25%) |
Mar 02, 2010 | 7.068 | 7.148 | 6.882 | 6.925 | 2,608,329 | -0.11(-1.50%) |
Mar 01, 2010 | 7.024 | 7.148 | 6.975 | 7.031 | 1,018,677 | +0.04(+0.53%) |
Feb 26, 2010 | 7.074 | 7.102 | 6.969 | 6.993 | 1,834,586 | -0.09(-1.31%) |
Feb 25, 2010 | 7.024 | 7.142 | 7.018 | 7.086 | 1,224,840 | -0.04(-0.61%) |
Feb 24, 2010 | 7.192 | 7.192 | 7.105 | 7.130 | 1,580,771 | -0.01(-0.17%) |
Feb 23, 2010 | 6.683 | 7.229 | 6.683 | 7.142 | 3,831,016 | -0.30(-4.00%) |
Feb 22, 2010 | 7.539 | 7.644 | 7.440 | 7.440 | 1,400,972 | -0.04(-0.58%) |
Feb 19, 2010 | 7.310 | 7.551 | 7.303 | 7.483 | 1,059,342 | +0.14(+1.94%) |
Feb 18, 2010 | 7.204 | 7.359 | 7.142 | 7.341 | 561,164 | +0.15(+2.07%) |
Feb 17, 2010 | 7.241 | 7.279 | 7.173 | 7.192 | 927,309 | +0.01(+0.09%) |
Feb 16, 2010 | 7.130 | 7.198 | 7.018 | 7.186 | 712,492 | +0.14(+2.02%) |
Feb 12, 2010 | 6.888 | 7.043 | 7.043 | 7.043 | 649,701 | +0.04(+0.62%) |
Feb 11, 2010 | 6.863 | 7.031 | 6.745 | 7.000 | 582,597 | +0.10(+1.44%) |
Feb 10, 2010 | 6.851 | 7.024 | 6.696 | 6.900 | 835,283 | +0.03(+0.45%) |
Feb 09, 2010 | 6.993 | 7.080 | 6.770 | 6.869 | 1,042,788 | -0.03(-0.45%) |
Feb 08, 2010 | 7.006 | 7.093 | 6.882 | 6.900 | 666,337 | -0.14(-1.94%) |
Feb 05, 2010 | 6.944 | 7.055 | 6.826 | 7.037 | 677,484 | +0.11(+1.52%) |
Feb 04, 2010 | 7.161 | 7.235 | 6.900 | 6.931 | 985,066 | -0.27(-3.70%) |
Feb 03, 2010 | 7.210 | 7.272 | 7.161 | 7.198 | 857,544 | -0.07(-0.94%) |
Feb 02, 2010 | 7.136 | 7.334 | 7.124 | 7.266 | 1,362,096 | +0.21(+3.03%) |