Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.11 | 10.11 | 9.770 | 9.870 | 143,179 | -0.28(-2.76%) |
Apr 29, 2010 | 9.990 | 10.35 | 9.910 | 10.15 | 179,371 | -0.12(-1.17%) |
Apr 28, 2010 | 9.910 | 10.41 | 9.530 | 10.27 | 162,109 | +0.42(+4.26%) |
Apr 27, 2010 | 10.66 | 10.75 | 9.780 | 9.850 | 442,807 | -0.55(-5.29%) |
Apr 26, 2010 | 10.31 | 10.75 | 10.25 | 10.40 | 213,504 | +0.15(+1.46%) |
Apr 23, 2010 | 10.39 | 10.43 | 10.21 | 10.25 | 131,427 | -0.05(-0.49%) |
Apr 22, 2010 | 10.06 | 10.40 | 9.720 | 10.30 | 274,572 | +0.30(+3.00%) |
Apr 21, 2010 | 9.930 | 10.22 | 9.910 | 10.00 | 201,688 | +0.11(+1.11%) |
Apr 20, 2010 | 9.520 | 9.940 | 9.520 | 9.890 | 183,609 | +0.42(+4.44%) |
Apr 19, 2010 | 9.530 | 9.563 | 9.360 | 9.470 | 103,330 | -0.18(-1.87%) |
Apr 16, 2010 | 9.820 | 9.870 | 9.440 | 9.650 | 191,751 | -0.18(-1.85%) |
Apr 15, 2010 | 9.600 | 9.940 | 9.600 | 9.832 | 270,653 | +0.16(+1.68%) |
Apr 14, 2010 | 8.830 | 9.920 | 8.830 | 9.670 | 501,194 | +0.90(+10.26%) |
Apr 13, 2010 | 8.470 | 8.830 | 8.300 | 8.770 | 134,631 | +0.31(+3.66%) |
Apr 12, 2010 | 8.400 | 8.560 | 8.260 | 8.460 | 81,915 | +0.03(+0.36%) |
Apr 09, 2010 | 8.780 | 8.810 | 8.350 | 8.430 | 220,196 | -0.28(-3.21%) |
Apr 08, 2010 | 8.740 | 8.810 | 8.390 | 8.710 | 116,822 | -0.05(-0.57%) |
Apr 07, 2010 | 8.320 | 8.790 | 8.280 | 8.760 | 208,144 | +0.39(+4.66%) |
Apr 06, 2010 | 7.850 | 8.380 | 7.850 | 8.370 | 237,344 | +0.46(+5.82%) |
Apr 05, 2010 | 8.490 | 8.501 | 7.840 | 7.910 | 344,758 | -0.50(-5.95%) |
Apr 01, 2010 | 8.590 | 8.410 | 8.410 | 8.410 | 40,600 | -0.12(-1.41%) |
Mar 31, 2010 | 8.460 | 8.600 | 8.310 | 8.530 | 69,008 | -0.02(-0.23%) |
Mar 30, 2010 | 8.490 | 8.680 | 8.410 | 8.550 | 48,641 | +0.11(+1.30%) |
Mar 29, 2010 | 8.200 | 8.530 | 8.100 | 8.440 | 136,244 | -0.10(-1.17%) |
Mar 26, 2010 | 8.720 | 8.780 | 8.381 | 8.540 | 167,922 | -0.20(-2.29%) |
Mar 25, 2010 | 8.720 | 8.940 | 8.511 | 8.740 | 96,778 | +0.08(+0.92%) |
Mar 24, 2010 | 8.880 | 8.880 | 8.640 | 8.660 | 81,659 | -0.30(-3.35%) |
Mar 23, 2010 | 8.420 | 9.180 | 8.390 | 8.960 | 141,052 | +0.51(+6.04%) |
Mar 22, 2010 | 8.230 | 8.480 | 8.100 | 8.450 | 124,162 | +0.10(+1.20%) |
Mar 19, 2010 | 8.940 | 8.990 | 8.310 | 8.350 | 179,434 | -0.60(-6.70%) |
Mar 18, 2010 | 9.120 | 9.210 | 8.820 | 8.950 | 82,874 | -0.23(-2.51%) |
Mar 17, 2010 | 8.920 | 9.330 | 8.880 | 9.180 | 154,149 | +0.23(+2.57%) |
Mar 16, 2010 | 8.880 | 9.150 | 8.460 | 8.950 | 150,842 | +0.11(+1.30%) |
Mar 15, 2010 | 9.010 | 9.250 | 8.810 | 8.835 | 130,222 | -0.41(-4.49%) |
Mar 12, 2010 | 9.470 | 9.470 | 9.100 | 9.250 | 69,353 | -0.15(-1.60%) |
Mar 11, 2010 | 9.070 | 9.410 | 9.070 | 9.400 | 84,220 | +0.20(+2.17%) |
Mar 10, 2010 | 9.110 | 9.240 | 9.020 | 9.200 | 96,273 | +0.06(+0.66%) |
Mar 09, 2010 | 9.120 | 9.250 | 9.110 | 9.140 | 58,486 | -0.04(-0.44%) |
Mar 08, 2010 | 9.510 | 9.510 | 9.120 | 9.180 | 82,851 | -0.29(-3.06%) |
Mar 05, 2010 | 9.260 | 9.490 | 9.070 | 9.470 | 118,555 | +0.16(+1.72%) |
Mar 04, 2010 | 9.590 | 9.750 | 9.300 | 9.310 | 140,815 | -0.21(-2.21%) |
Mar 03, 2010 | 9.460 | 9.620 | 9.460 | 9.520 | 93,243 | +0.10(+1.06%) |
Mar 02, 2010 | 9.280 | 9.530 | 9.170 | 9.420 | 112,223 | +0.12(+1.29%) |
Mar 01, 2010 | 9.070 | 9.500 | 9.070 | 9.300 | 161,220 | +0.43(+4.85%) |
Feb 26, 2010 | 8.900 | 9.100 | 8.800 | 8.870 | 102,906 | -0.10(-1.11%) |
Feb 25, 2010 | 8.770 | 8.970 | 8.760 | 8.970 | 126,710 | -0.03(-0.33%) |
Feb 24, 2010 | 8.980 | 9.300 | 8.750 | 9.000 | 236,089 | +0.05(+0.56%) |
Feb 23, 2010 | 9.170 | 9.180 | 8.850 | 8.950 | 170,591 | -0.30(-3.24%) |
Feb 22, 2010 | 9.020 | 9.570 | 9.020 | 9.250 | 357,265 | +0.24(+2.66%) |
Feb 19, 2010 | 8.500 | 9.240 | 8.500 | 9.010 | 340,825 | +0.44(+5.13%) |
Feb 18, 2010 | 8.620 | 8.970 | 8.520 | 8.570 | 393,537 | -0.27(-3.05%) |
Feb 17, 2010 | 7.470 | 8.980 | 7.350 | 8.840 | 1,419,195 | +1.79(+25.39%) |
Feb 16, 2010 | 6.530 | 7.100 | 6.470 | 7.050 | 237,165 | +0.60(+9.30%) |
Feb 12, 2010 | 6.330 | 6.450 | 6.450 | 6.450 | 72,600 | +0.07(+1.10%) |
Feb 11, 2010 | 6.170 | 6.440 | 6.170 | 6.380 | 54,180 | +0.15(+2.41%) |
Feb 10, 2010 | 6.110 | 6.230 | 6.030 | 6.230 | 29,002 | +0.13(+2.13%) |
Feb 09, 2010 | 6.140 | 6.180 | 6.040 | 6.100 | 69,861 | +0.10(+1.67%) |
Feb 08, 2010 | 6.050 | 6.140 | 5.990 | 6.000 | 88,908 | -0.01(-0.17%) |
Feb 05, 2010 | 6.110 | 6.190 | 5.990 | 6.010 | 80,127 | -0.05(-0.83%) |
Feb 04, 2010 | 6.680 | 6.820 | 6.060 | 6.060 | 43,773 | -0.65(-9.69%) |
Feb 03, 2010 | 6.620 | 6.790 | 6.520 | 6.710 | 30,634 | +0.01(+0.15%) |
Feb 02, 2010 | 6.610 | 6.770 | 6.550 | 6.700 | 49,054 | +0.08(+1.21%) |