Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.369 | 9.419 | 9.141 | 9.283 | 1,910,266 | -0.09(-0.92%) |
Apr 29, 2010 | 8.900 | 9.369 | 8.900 | 9.369 | 1,048,243 | +0.58(+6.61%) |
Apr 28, 2010 | 8.918 | 8.974 | 8.770 | 8.788 | 1,049,617 | -0.07(-0.84%) |
Apr 27, 2010 | 9.098 | 9.203 | 8.850 | 8.863 | 1,346,763 | -0.30(-3.30%) |
Apr 26, 2010 | 8.924 | 9.190 | 8.924 | 9.165 | 900,820 | +0.20(+2.28%) |
Apr 23, 2010 | 8.770 | 8.962 | 8.671 | 8.962 | 803,806 | +0.23(+2.62%) |
Apr 22, 2010 | 8.603 | 8.788 | 8.541 | 8.733 | 531,201 | +0.02(+0.28%) |
Apr 21, 2010 | 8.405 | 8.739 | 8.393 | 8.708 | 900,909 | +0.30(+3.53%) |
Apr 20, 2010 | 8.374 | 8.411 | 8.257 | 8.411 | 1,446,380 | +0.07(+0.81%) |
Apr 19, 2010 | 8.214 | 8.368 | 8.127 | 8.344 | 1,048,046 | +0.09(+1.05%) |
Apr 16, 2010 | 8.405 | 8.473 | 8.158 | 8.257 | 2,149,922 | -0.20(-2.41%) |
Apr 15, 2010 | 8.850 | 8.894 | 8.461 | 8.461 | 1,154,154 | -0.43(-4.86%) |
Apr 14, 2010 | 8.758 | 8.906 | 8.659 | 8.894 | 1,139,123 | +0.18(+2.06%) |
Apr 13, 2010 | 8.418 | 8.758 | 8.344 | 8.714 | 1,270,544 | +0.29(+3.45%) |
Apr 12, 2010 | 8.473 | 8.563 | 8.405 | 8.424 | 1,090,140 | -0.10(-1.16%) |
Apr 09, 2010 | 8.294 | 8.554 | 8.226 | 8.523 | 877,823 | +0.22(+2.68%) |
Apr 08, 2010 | 8.356 | 8.436 | 8.276 | 8.300 | 1,142,305 | -0.08(-0.96%) |
Apr 07, 2010 | 8.245 | 8.452 | 8.245 | 8.381 | 1,664,336 | +0.10(+1.19%) |
Apr 06, 2010 | 7.973 | 8.288 | 7.973 | 8.282 | 929,472 | +0.28(+3.55%) |
Apr 05, 2010 | 7.880 | 8.059 | 7.868 | 7.997 | 535,233 | +0.14(+1.81%) |
Apr 01, 2010 | 7.868 | 7.855 | 7.855 | 7.855 | 868,233 | +0.02(+0.24%) |
Mar 31, 2010 | 8.059 | 8.059 | 7.800 | 7.837 | 1,176,993 | -0.24(-2.98%) |
Mar 30, 2010 | 8.072 | 8.124 | 8.010 | 8.078 | 831,211 | +0.02(+0.31%) |
Mar 29, 2010 | 8.041 | 8.115 | 7.982 | 8.053 | 928,661 | +0.02(+0.23%) |
Mar 26, 2010 | 8.028 | 8.133 | 7.973 | 8.034 | 1,128,686 | +0.06(+0.78%) |
Mar 25, 2010 | 8.115 | 8.251 | 7.966 | 7.973 | 1,381,820 | -0.09(-1.07%) |
Mar 24, 2010 | 8.004 | 8.232 | 8.004 | 8.059 | 993,581 | -0.01(-0.15%) |
Mar 23, 2010 | 7.954 | 8.115 | 7.880 | 8.072 | 1,173,184 | +0.10(+1.24%) |
Mar 22, 2010 | 7.892 | 7.997 | 7.818 | 7.973 | 1,817,951 | +0.02(+0.23%) |
Mar 19, 2010 | 8.189 | 8.226 | 7.942 | 7.954 | 2,743,392 | -0.19(-2.35%) |
Mar 18, 2010 | 8.096 | 8.214 | 8.034 | 8.146 | 734,864 | +0.03(+0.38%) |
Mar 17, 2010 | 8.096 | 8.226 | 8.059 | 8.115 | 862,871 | +0.02(+0.23%) |
Mar 16, 2010 | 7.973 | 8.127 | 7.942 | 8.096 | 1,379,880 | +0.19(+2.34%) |
Mar 15, 2010 | 7.911 | 7.948 | 7.868 | 7.911 | 938,381 | +0.05(+0.63%) |
Mar 12, 2010 | 7.812 | 7.905 | 7.781 | 7.861 | 1,268,926 | +0.10(+1.27%) |
Mar 11, 2010 | 7.719 | 7.763 | 7.611 | 7.763 | 1,648,567 | -0.00(-0.00%) |
Mar 10, 2010 | 7.750 | 7.861 | 7.695 | 7.763 | 1,337,429 | +0.00(+0.00%) |
Mar 09, 2010 | 7.640 | 8.008 | 7.603 | 7.763 | 2,976,025 | +0.11(+1.44%) |
Mar 08, 2010 | 7.523 | 7.658 | 7.499 | 7.652 | 1,117,291 | +0.17(+2.21%) |
Mar 05, 2010 | 7.223 | 7.536 | 7.223 | 7.487 | 1,462,629 | +0.29(+4.09%) |
Mar 04, 2010 | 6.935 | 7.198 | 6.935 | 7.192 | 654,790 | +0.26(+3.71%) |
Mar 03, 2010 | 6.886 | 6.972 | 6.849 | 6.935 | 2,922,129 | +0.09(+1.25%) |
Mar 02, 2010 | 6.990 | 7.070 | 6.806 | 6.849 | 2,637,349 | -0.10(-1.50%) |
Mar 01, 2010 | 6.947 | 7.070 | 6.898 | 6.953 | 1,030,011 | +0.04(+0.53%) |
Feb 26, 2010 | 6.996 | 7.024 | 6.892 | 6.916 | 1,854,998 | -0.09(-1.31%) |
Feb 25, 2010 | 6.947 | 7.064 | 6.941 | 7.008 | 1,238,467 | -0.04(-0.61%) |
Feb 24, 2010 | 7.113 | 7.113 | 7.027 | 7.051 | 1,598,358 | -0.01(-0.17%) |
Feb 23, 2010 | 6.610 | 7.149 | 6.610 | 7.064 | 3,873,639 | -0.29(-4.00%) |
Feb 22, 2010 | 7.456 | 7.560 | 7.358 | 7.358 | 1,416,559 | -0.04(-0.58%) |
Feb 19, 2010 | 7.229 | 7.468 | 7.223 | 7.401 | 1,071,128 | +0.14(+1.94%) |
Feb 18, 2010 | 7.125 | 7.278 | 7.064 | 7.260 | 567,407 | +0.15(+2.07%) |
Feb 17, 2010 | 7.162 | 7.198 | 7.094 | 7.113 | 937,626 | +0.01(+0.09%) |
Feb 16, 2010 | 7.051 | 7.119 | 6.941 | 7.106 | 720,419 | +0.14(+2.02%) |
Feb 12, 2010 | 6.812 | 6.965 | 6.965 | 6.965 | 656,929 | +0.04(+0.62%) |
Feb 11, 2010 | 6.788 | 6.953 | 6.671 | 6.923 | 589,079 | +0.10(+1.44%) |
Feb 10, 2010 | 6.775 | 6.947 | 6.622 | 6.824 | 844,577 | +0.03(+0.45%) |
Feb 09, 2010 | 6.916 | 7.002 | 6.696 | 6.794 | 1,054,390 | -0.03(-0.45%) |
Feb 08, 2010 | 6.929 | 7.014 | 6.806 | 6.824 | 673,750 | -0.13(-1.94%) |
Feb 05, 2010 | 6.867 | 6.978 | 6.751 | 6.959 | 685,022 | +0.10(+1.52%) |
Feb 04, 2010 | 7.082 | 7.156 | 6.824 | 6.855 | 996,026 | -0.26(-3.70%) |
Feb 03, 2010 | 7.131 | 7.192 | 7.082 | 7.119 | 867,085 | -0.07(-0.94%) |
Feb 02, 2010 | 7.057 | 7.254 | 7.045 | 7.186 | 1,377,251 | +0.21(+3.03%) |