Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.450 | 8.605 | 6.912 | 6.929 | 1,184,764 | -1.83(-20.90%) |
Apr 29, 2010 | 8.270 | 8.777 | 8.270 | 8.760 | 406,968 | +0.52(+6.26%) |
Apr 28, 2010 | 8.356 | 8.545 | 8.227 | 8.244 | 293,558 | +0.01(+0.10%) |
Apr 27, 2010 | 8.588 | 8.708 | 8.218 | 8.236 | 350,815 | -0.40(-4.58%) |
Apr 26, 2010 | 8.734 | 8.855 | 8.605 | 8.631 | 186,659 | -0.10(-1.18%) |
Apr 23, 2010 | 8.597 | 8.848 | 8.597 | 8.734 | 294,859 | +0.13(+1.50%) |
Apr 22, 2010 | 8.253 | 8.605 | 8.193 | 8.605 | 167,518 | +0.23(+2.77%) |
Apr 21, 2010 | 8.493 | 8.493 | 8.227 | 8.373 | 123 | -0.05(-0.61%) |
Apr 20, 2010 | 8.382 | 8.554 | 8.322 | 8.425 | 1,343 | +0.17(+2.08%) |
Apr 19, 2010 | 8.218 | 8.382 | 8.089 | 8.253 | 279,960 | +0.00(+0.00%) |
Apr 16, 2010 | 8.210 | 8.425 | 8.193 | 8.253 | 279,106 | +0.03(+0.31%) |
Apr 15, 2010 | 7.960 | 8.261 | 7.935 | 8.227 | 238,298 | +0.23(+2.90%) |
Apr 14, 2010 | 8.038 | 8.046 | 7.960 | 7.995 | 323,420 | +0.03(+0.43%) |
Apr 13, 2010 | 7.986 | 8.012 | 7.857 | 7.960 | 123,502 | -0.03(-0.32%) |
Apr 12, 2010 | 7.926 | 8.046 | 7.892 | 7.986 | 165,651 | +0.09(+1.09%) |
Apr 09, 2010 | 7.900 | 7.978 | 7.746 | 7.900 | 157,396 | -0.02(-0.22%) |
Apr 08, 2010 | 7.943 | 8.021 | 7.866 | 7.917 | 162,038 | -0.07(-0.86%) |
Apr 07, 2010 | 7.960 | 8.055 | 7.900 | 7.986 | 171,280 | -0.02(-0.21%) |
Apr 06, 2010 | 7.969 | 8.124 | 7.960 | 8.003 | 251,822 | -0.02(-0.21%) |
Apr 05, 2010 | 7.986 | 8.141 | 7.935 | 8.021 | 303,401 | +0.09(+1.19%) |
Apr 01, 2010 | 7.789 | 7.926 | 7.926 | 7.926 | 195,076 | +0.18(+2.33%) |
Mar 31, 2010 | 7.917 | 8.038 | 7.737 | 7.746 | 237,109 | -0.23(-2.91%) |
Mar 30, 2010 | 8.029 | 8.158 | 7.909 | 7.978 | 119,512 | -0.02(-0.22%) |
Mar 29, 2010 | 7.909 | 8.150 | 7.894 | 7.995 | 113,806 | +0.13(+1.64%) |
Mar 26, 2010 | 7.892 | 8.115 | 7.832 | 7.866 | 150,272 | -0.02(-0.22%) |
Mar 25, 2010 | 8.038 | 8.167 | 7.857 | 7.883 | 186,922 | -0.09(-1.19%) |
Mar 24, 2010 | 8.064 | 8.081 | 7.952 | 7.978 | 120,601 | -0.14(-1.69%) |
Mar 23, 2010 | 8.124 | 8.130 | 7.894 | 8.115 | 252,364 | +0.05(+0.64%) |
Mar 22, 2010 | 7.599 | 8.115 | 7.591 | 8.064 | 270,071 | +0.40(+5.16%) |
Mar 19, 2010 | 7.926 | 7.935 | 7.591 | 7.668 | 609,604 | -0.19(-2.41%) |
Mar 18, 2010 | 7.857 | 7.969 | 7.823 | 7.857 | 137,029 | +0.02(+0.22%) |
Mar 17, 2010 | 7.660 | 7.935 | 7.634 | 7.840 | 189,780 | +0.22(+2.93%) |
Mar 16, 2010 | 7.668 | 7.677 | 7.513 | 7.617 | 117,046 | -0.04(-0.56%) |
Mar 15, 2010 | 7.582 | 7.677 | 7.556 | 7.660 | 129,299 | -0.03(-0.34%) |
Mar 12, 2010 | 7.797 | 7.849 | 7.599 | 7.685 | 261,896 | -0.05(-0.67%) |
Mar 11, 2010 | 7.703 | 7.763 | 7.565 | 7.737 | 135,185 | +0.00(+0.00%) |
Mar 10, 2010 | 7.565 | 7.832 | 7.539 | 7.737 | 340,618 | +0.15(+1.93%) |
Mar 09, 2010 | 7.427 | 7.642 | 7.427 | 7.591 | 256,607 | +0.15(+1.96%) |
Mar 08, 2010 | 7.351 | 7.483 | 7.274 | 7.445 | 146,138 | +0.10(+1.40%) |
Mar 05, 2010 | 7.325 | 7.487 | 7.231 | 7.342 | 415,277 | +0.05(+0.70%) |
Mar 04, 2010 | 7.214 | 7.308 | 7.099 | 7.291 | 239,031 | +0.07(+0.95%) |
Mar 03, 2010 | 7.189 | 7.300 | 6.873 | 7.223 | 721,912 | +0.06(+0.83%) |
Mar 02, 2010 | 7.078 | 7.171 | 7.001 | 7.163 | 325,971 | +0.14(+1.94%) |
Mar 01, 2010 | 6.574 | 7.086 | 6.574 | 7.026 | 457,925 | +0.48(+7.30%) |
Feb 26, 2010 | 6.599 | 6.668 | 6.531 | 6.548 | 269,975 | -0.03(-0.39%) |
Feb 25, 2010 | 6.480 | 6.617 | 6.395 | 6.574 | 346,694 | -0.05(-0.80%) |
Feb 24, 2010 | 6.326 | 6.642 | 6.224 | 6.627 | 630,159 | +0.31(+4.89%) |
Feb 23, 2010 | 6.147 | 6.352 | 6.113 | 6.318 | 406,441 | +0.23(+3.79%) |
Feb 22, 2010 | 6.121 | 6.121 | 5.934 | 6.087 | 214,903 | +0.00(+0.00%) |
Feb 19, 2010 | 5.942 | 6.087 | 5.925 | 6.087 | 278,862 | +0.15(+2.44%) |
Feb 18, 2010 | 5.788 | 5.951 | 5.771 | 5.942 | 311,374 | +0.16(+2.81%) |
Feb 17, 2010 | 5.660 | 5.780 | 5.601 | 5.780 | 205,686 | +0.15(+2.73%) |
Feb 16, 2010 | 5.566 | 5.635 | 5.455 | 5.626 | 286,230 | +0.15(+2.81%) |
Feb 12, 2010 | 5.302 | 5.473 | 5.473 | 5.473 | 315,082 | +0.09(+1.58%) |
Feb 11, 2010 | 5.199 | 5.404 | 5.157 | 5.387 | 250,451 | +0.21(+4.13%) |
Feb 10, 2010 | 5.276 | 5.344 | 5.165 | 5.174 | 260,266 | -0.15(-2.73%) |
Feb 09, 2010 | 5.302 | 5.426 | 5.199 | 5.319 | 189,871 | +0.11(+2.13%) |
Feb 08, 2010 | 5.362 | 5.428 | 5.208 | 5.208 | 177,144 | -0.12(-2.24%) |
Feb 05, 2010 | 5.242 | 5.344 | 5.140 | 5.327 | 246,839 | +0.09(+1.63%) |
Feb 04, 2010 | 5.481 | 5.549 | 5.233 | 5.242 | 385,283 | -0.29(-5.25%) |
Feb 03, 2010 | 5.601 | 5.720 | 5.455 | 5.532 | 236,388 | -0.09(-1.67%) |
Feb 02, 2010 | 5.618 | 5.677 | 5.549 | 5.626 | 276,011 | +0.03(+0.46%) |