Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.820 | 8.824 | 8.260 | 8.260 | 238,562 | -0.61(-6.88%) |
Apr 29, 2010 | 8.510 | 8.900 | 8.460 | 8.870 | 208,097 | +0.46(+5.47%) |
Apr 28, 2010 | 8.680 | 8.680 | 8.390 | 8.410 | 101,111 | -0.20(-2.32%) |
Apr 27, 2010 | 8.900 | 8.920 | 8.470 | 8.610 | 240,575 | -0.30(-3.37%) |
Apr 26, 2010 | 8.980 | 8.990 | 8.900 | 8.910 | 137,996 | -0.03(-0.34%) |
Apr 23, 2010 | 8.930 | 8.990 | 8.760 | 8.940 | 197,362 | +0.05(+0.56%) |
Apr 22, 2010 | 8.520 | 8.890 | 8.370 | 8.890 | 178,197 | +0.31(+3.61%) |
Apr 21, 2010 | 8.720 | 8.850 | 8.530 | 8.580 | 164,454 | -0.11(-1.27%) |
Apr 20, 2010 | 8.520 | 8.810 | 8.420 | 8.690 | 223,135 | +0.24(+2.84%) |
Apr 19, 2010 | 8.560 | 8.740 | 8.350 | 8.450 | 258,090 | -0.10(-1.17%) |
Apr 16, 2010 | 8.930 | 8.930 | 8.511 | 8.550 | 350,010 | -0.36(-4.04%) |
Apr 15, 2010 | 8.780 | 8.960 | 8.741 | 8.910 | 245,019 | +0.17(+1.95%) |
Apr 14, 2010 | 8.780 | 8.780 | 8.660 | 8.740 | 180,636 | +0.07(+0.81%) |
Apr 13, 2010 | 8.750 | 8.750 | 8.620 | 8.670 | 180,703 | -0.14(-1.59%) |
Apr 12, 2010 | 8.720 | 8.860 | 8.500 | 8.810 | 408,178 | +0.17(+1.97%) |
Apr 09, 2010 | 8.260 | 8.690 | 8.250 | 8.640 | 412,461 | +0.42(+5.11%) |
Apr 08, 2010 | 8.260 | 8.260 | 7.970 | 8.220 | 197,388 | -0.04(-0.48%) |
Apr 07, 2010 | 8.250 | 8.290 | 8.210 | 8.260 | 297,162 | +0.05(+0.61%) |
Apr 06, 2010 | 7.820 | 8.390 | 7.800 | 8.210 | 370,350 | +0.38(+4.85%) |
Apr 05, 2010 | 7.740 | 7.930 | 7.650 | 7.830 | 275,849 | +0.14(+1.82%) |
Apr 01, 2010 | 7.750 | 7.690 | 7.690 | 7.690 | 176,200 | +0.02(+0.26%) |
Mar 31, 2010 | 7.520 | 7.810 | 7.520 | 7.670 | 307,319 | +0.17(+2.27%) |
Mar 30, 2010 | 7.470 | 7.530 | 7.380 | 7.500 | 291,442 | +0.01(+0.13%) |
Mar 29, 2010 | 7.600 | 7.690 | 7.450 | 7.490 | 378,703 | -0.05(-0.66%) |
Mar 26, 2010 | 7.880 | 7.880 | 7.510 | 7.540 | 518,287 | -0.29(-3.70%) |
Mar 25, 2010 | 8.190 | 8.280 | 7.800 | 7.830 | 376,968 | -0.30(-3.69%) |
Mar 24, 2010 | 8.000 | 8.150 | 7.870 | 8.130 | 401,806 | +0.13(+1.63%) |
Mar 23, 2010 | 7.850 | 8.010 | 7.817 | 8.000 | 161,154 | +0.17(+2.17%) |
Mar 22, 2010 | 7.650 | 7.880 | 7.500 | 7.830 | 362,244 | +0.15(+1.95%) |
Mar 19, 2010 | 7.990 | 7.990 | 7.470 | 7.680 | 546,641 | -0.26(-3.27%) |
Mar 18, 2010 | 8.050 | 8.100 | 7.910 | 7.940 | 451,142 | -0.10(-1.24%) |
Mar 17, 2010 | 8.030 | 8.150 | 7.980 | 8.040 | 257,586 | +0.07(+0.88%) |
Mar 16, 2010 | 8.020 | 8.065 | 7.860 | 7.970 | 182,829 | -0.02(-0.25%) |
Mar 15, 2010 | 7.910 | 8.110 | 7.870 | 7.990 | 276,390 | +0.03(+0.38%) |
Mar 12, 2010 | 7.770 | 7.970 | 7.710 | 7.960 | 327,124 | +0.24(+3.11%) |
Mar 11, 2010 | 7.730 | 7.750 | 7.571 | 7.720 | 287,283 | -0.01(-0.13%) |
Mar 10, 2010 | 7.940 | 7.998 | 7.709 | 7.730 | 286,049 | -0.25(-3.13%) |
Mar 09, 2010 | 7.810 | 8.150 | 7.810 | 7.980 | 1,244,268 | +0.01(+0.13%) |
Mar 08, 2010 | 7.700 | 7.990 | 7.480 | 7.970 | 892,964 | +0.22(+2.84%) |
Mar 05, 2010 | 7.570 | 7.850 | 7.560 | 7.750 | 702,514 | +0.19(+2.51%) |
Mar 04, 2010 | 7.440 | 7.590 | 7.420 | 7.560 | 394,550 | +0.16(+2.16%) |
Mar 03, 2010 | 7.350 | 7.539 | 7.250 | 7.400 | 582,156 | +0.02(+0.27%) |
Mar 02, 2010 | 7.140 | 7.400 | 7.130 | 7.380 | 560,666 | +0.25(+3.51%) |
Mar 01, 2010 | 7.000 | 7.170 | 6.957 | 7.130 | 761,187 | +0.16(+2.30%) |
Feb 26, 2010 | 6.900 | 7.070 | 6.825 | 6.970 | 484,425 | +0.07(+1.01%) |
Feb 25, 2010 | 6.710 | 6.950 | 6.520 | 6.900 | 371,803 | +0.17(+2.53%) |
Feb 24, 2010 | 6.465 | 6.890 | 6.465 | 6.730 | 1,029,694 | +0.20(+3.06%) |
Feb 23, 2010 | 6.480 | 6.620 | 6.350 | 6.530 | 286,738 | +0.06(+0.93%) |
Feb 22, 2010 | 6.510 | 6.620 | 6.370 | 6.470 | 222,916 | -0.01(-0.15%) |
Feb 19, 2010 | 6.600 | 6.620 | 6.460 | 6.480 | 173,238 | -0.11(-1.67%) |
Feb 18, 2010 | 6.450 | 6.630 | 6.360 | 6.590 | 303,618 | +0.09(+1.38%) |
Feb 17, 2010 | 6.570 | 6.780 | 6.370 | 6.500 | 413,081 | -0.07(-1.07%) |
Feb 16, 2010 | 6.610 | 6.610 | 6.520 | 6.570 | 197,104 | -0.04(-0.61%) |
Feb 12, 2010 | 6.590 | 6.610 | 6.610 | 6.610 | 335,900 | +0.11(+1.69%) |
Feb 11, 2010 | 6.160 | 6.830 | 6.160 | 6.500 | 1,362,952 | +0.54(+9.06%) |
Feb 10, 2010 | 6.050 | 6.100 | 5.840 | 5.960 | 283,023 | -0.09(-1.49%) |
Feb 09, 2010 | 6.030 | 6.150 | 6.010 | 6.050 | 170,498 | +0.08(+1.34%) |
Feb 08, 2010 | 5.890 | 6.220 | 5.820 | 5.970 | 614,628 | +0.12(+2.05%) |
Feb 05, 2010 | 6.010 | 6.150 | 5.710 | 5.850 | 452,419 | -0.16(-2.66%) |
Feb 04, 2010 | 6.390 | 6.420 | 6.000 | 6.010 | 237,724 | -0.42(-6.53%) |
Feb 03, 2010 | 6.420 | 6.500 | 6.380 | 6.430 | 83,053 | -0.01(-0.16%) |
Feb 02, 2010 | 6.500 | 6.530 | 6.400 | 6.440 | 338,470 | -0.04(-0.62%) |