Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.314 | 9.537 | 9.114 | 9.129 | 1,690,143 | -0.13(-1.44%) |
Apr 29, 2010 | 9.907 | 9.959 | 8.966 | 9.263 | 3,907,184 | -0.92(-9.02%) |
Apr 28, 2010 | 10.26 | 10.49 | 10.11 | 10.18 | 1,204,156 | +0.03(+0.29%) |
Apr 27, 2010 | 10.37 | 10.60 | 10.04 | 10.15 | 1,476,946 | -0.25(-2.42%) |
Apr 26, 2010 | 10.68 | 10.87 | 10.40 | 10.40 | 1,245,323 | -0.48(-4.42%) |
Apr 23, 2010 | 10.77 | 11.08 | 10.73 | 10.88 | 1,505,102 | +0.16(+1.45%) |
Apr 22, 2010 | 10.17 | 10.81 | 10.08 | 10.73 | 1,482,235 | +0.42(+4.10%) |
Apr 21, 2010 | 9.677 | 10.33 | 9.655 | 10.31 | 1,736,914 | +0.64(+6.58%) |
Apr 20, 2010 | 9.699 | 9.796 | 9.551 | 9.670 | 1,520,541 | +0.02(+0.23%) |
Apr 19, 2010 | 9.699 | 9.833 | 9.448 | 9.648 | 1,503,267 | -0.07(-0.76%) |
Apr 16, 2010 | 10.12 | 10.17 | 9.707 | 9.722 | 2,239,992 | -0.43(-4.23%) |
Apr 15, 2010 | 9.907 | 10.21 | 9.818 | 10.15 | 999,075 | +0.24(+2.47%) |
Apr 14, 2010 | 9.618 | 9.922 | 9.574 | 9.907 | 1,040,277 | +0.38(+3.96%) |
Apr 13, 2010 | 9.596 | 9.618 | 9.433 | 9.529 | 668,694 | -0.06(-0.62%) |
Apr 12, 2010 | 9.588 | 9.611 | 9.485 | 9.588 | 725,119 | +0.02(+0.23%) |
Apr 09, 2010 | 9.551 | 9.581 | 9.333 | 9.566 | 1,335,630 | +0.02(+0.23%) |
Apr 08, 2010 | 9.285 | 9.555 | 9.222 | 9.544 | 836,196 | +0.20(+2.14%) |
Apr 07, 2010 | 9.314 | 9.499 | 9.233 | 9.344 | 1,320,504 | -0.02(-0.24%) |
Apr 06, 2010 | 8.811 | 9.403 | 8.781 | 9.366 | 1,553,385 | +0.50(+5.59%) |
Apr 05, 2010 | 8.707 | 8.870 | 8.663 | 8.870 | 804,749 | +0.22(+2.57%) |
Apr 01, 2010 | 8.648 | 8.648 | 8.648 | 8.648 | 714,332 | +0.04(+0.52%) |
Mar 31, 2010 | 8.337 | 8.700 | 8.300 | 8.604 | 1,465,655 | +0.20(+2.38%) |
Mar 30, 2010 | 8.559 | 8.641 | 8.315 | 8.404 | 924,297 | -0.16(-1.90%) |
Mar 29, 2010 | 8.685 | 8.707 | 8.389 | 8.567 | 965,528 | -0.05(-0.60%) |
Mar 26, 2010 | 8.781 | 8.900 | 8.596 | 8.618 | 1,355,569 | -0.10(-1.19%) |
Mar 25, 2010 | 8.811 | 9.033 | 8.707 | 8.722 | 1,496,051 | -0.05(-0.59%) |
Mar 24, 2010 | 8.507 | 8.803 | 8.456 | 8.774 | 1,403,016 | +0.21(+2.51%) |
Mar 23, 2010 | 8.426 | 8.574 | 8.293 | 8.559 | 903,618 | +0.12(+1.40%) |
Mar 22, 2010 | 8.122 | 8.441 | 8.041 | 8.441 | 1,071,078 | +0.22(+2.70%) |
Mar 19, 2010 | 8.322 | 8.426 | 8.011 | 8.219 | 2,982,018 | -0.04(-0.54%) |
Mar 18, 2010 | 8.404 | 8.567 | 8.252 | 8.263 | 1,510,913 | -0.28(-3.29%) |
Mar 17, 2010 | 8.196 | 8.604 | 8.033 | 8.544 | 1,830,889 | +0.36(+4.34%) |
Mar 16, 2010 | 7.996 | 8.196 | 7.928 | 8.189 | 1,233,628 | +0.19(+2.31%) |
Mar 15, 2010 | 7.952 | 8.115 | 7.900 | 8.004 | 1,396,071 | -0.23(-2.79%) |
Mar 12, 2010 | 8.367 | 8.404 | 8.145 | 8.233 | 1,448,037 | -0.11(-1.33%) |
Mar 11, 2010 | 7.959 | 8.359 | 7.930 | 8.344 | 1,602,990 | +0.33(+4.06%) |
Mar 10, 2010 | 7.597 | 8.041 | 7.597 | 8.019 | 2,129,597 | +0.44(+5.76%) |
Mar 09, 2010 | 7.419 | 7.597 | 7.397 | 7.582 | 1,443,103 | +0.13(+1.79%) |
Mar 08, 2010 | 7.478 | 7.530 | 7.434 | 7.449 | 1,627,105 | -0.05(-0.69%) |
Mar 05, 2010 | 7.226 | 7.500 | 7.182 | 7.500 | 2,670,024 | +0.34(+4.76%) |
Mar 04, 2010 | 7.256 | 7.315 | 7.152 | 7.160 | 838,949 | -0.10(-1.33%) |
Mar 03, 2010 | 7.293 | 7.367 | 7.197 | 7.256 | 1,436,083 | +0.01(+0.10%) |
Mar 02, 2010 | 7.234 | 7.308 | 7.167 | 7.249 | 1,203,561 | +0.03(+0.41%) |
Mar 01, 2010 | 7.226 | 7.345 | 7.123 | 7.219 | 1,105,313 | +0.00(+0.00%) |
Feb 26, 2010 | 7.345 | 7.345 | 7.182 | 7.219 | 4,464,465 | -0.10(-1.32%) |
Feb 25, 2010 | 7.167 | 7.345 | 7.108 | 7.315 | 1,629,821 | +0.01(+0.20%) |
Feb 24, 2010 | 7.204 | 7.500 | 7.175 | 7.300 | 1,869,973 | +0.13(+1.86%) |
Feb 23, 2010 | 7.345 | 7.389 | 7.123 | 7.167 | 1,903,485 | -0.18(-2.52%) |
Feb 22, 2010 | 7.153 | 7.367 | 7.138 | 7.352 | 2,224,849 | +0.22(+3.11%) |
Feb 19, 2010 | 7.012 | 7.130 | 6.953 | 7.130 | 1,647,524 | +0.13(+1.80%) |
Feb 18, 2010 | 6.945 | 7.042 | 6.871 | 7.005 | 860,655 | +0.07(+1.07%) |
Feb 17, 2010 | 6.953 | 6.982 | 6.805 | 6.931 | 926,577 | +0.01(+0.11%) |
Feb 16, 2010 | 6.709 | 6.923 | 6.661 | 6.923 | 1,050,581 | +0.21(+3.20%) |
Feb 12, 2010 | 6.539 | 6.709 | 6.709 | 6.709 | 1,537,730 | +0.12(+1.80%) |
Feb 11, 2010 | 6.627 | 6.642 | 6.472 | 6.590 | 993,935 | -0.05(-0.78%) |
Feb 10, 2010 | 6.642 | 6.716 | 6.546 | 6.642 | 1,325,822 | -0.01(-0.22%) |
Feb 09, 2010 | 6.657 | 6.716 | 6.539 | 6.657 | 1,460,739 | +0.11(+1.69%) |
Feb 08, 2010 | 6.553 | 6.683 | 6.494 | 6.546 | 1,028,583 | -0.11(-1.67%) |
Feb 05, 2010 | 6.687 | 6.879 | 6.442 | 6.657 | 3,460,943 | +0.00(+0.00%) |
Feb 04, 2010 | 6.812 | 6.879 | 6.598 | 6.657 | 3,280,966 | -0.24(-3.43%) |
Feb 03, 2010 | 7.086 | 7.108 | 6.783 | 6.894 | 3,402,838 | -0.18(-2.51%) |
Feb 02, 2010 | 7.160 | 7.204 | 6.886 | 7.071 | 14,802,382 | +0.16(+2.36%) |