Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.462 | 8.617 | 6.921 | 6.939 | 1,183,120 | -1.83(-20.90%) |
Apr 29, 2010 | 8.281 | 8.789 | 8.281 | 8.772 | 406,403 | +0.52(+6.26%) |
Apr 28, 2010 | 8.368 | 8.557 | 8.238 | 8.256 | 293,151 | +0.01(+0.10%) |
Apr 27, 2010 | 8.600 | 8.720 | 8.230 | 8.247 | 350,328 | -0.40(-4.58%) |
Apr 26, 2010 | 8.746 | 8.867 | 8.617 | 8.643 | 186,400 | -0.10(-1.18%) |
Apr 23, 2010 | 8.609 | 8.860 | 8.609 | 8.746 | 294,450 | +0.13(+1.50%) |
Apr 22, 2010 | 8.264 | 8.617 | 8.204 | 8.617 | 167,285 | +0.23(+2.77%) |
Apr 21, 2010 | 8.505 | 8.505 | 8.238 | 8.385 | 123 | -0.05(-0.61%) |
Apr 20, 2010 | 8.393 | 8.566 | 8.333 | 8.436 | 1,341 | +0.17(+2.08%) |
Apr 19, 2010 | 8.230 | 8.393 | 8.101 | 8.264 | 279,571 | +0.00(+0.00%) |
Apr 16, 2010 | 8.221 | 8.436 | 8.204 | 8.264 | 278,719 | +0.03(+0.31%) |
Apr 15, 2010 | 7.972 | 8.273 | 7.946 | 8.238 | 237,967 | +0.23(+2.90%) |
Apr 14, 2010 | 8.049 | 8.058 | 7.972 | 8.006 | 322,971 | +0.03(+0.43%) |
Apr 13, 2010 | 7.997 | 8.023 | 7.868 | 7.972 | 123,330 | -0.03(-0.32%) |
Apr 12, 2010 | 7.937 | 8.058 | 7.903 | 7.997 | 165,421 | +0.09(+1.09%) |
Apr 09, 2010 | 7.911 | 7.989 | 7.756 | 7.911 | 157,178 | -0.02(-0.22%) |
Apr 08, 2010 | 7.954 | 8.032 | 7.877 | 7.928 | 161,813 | -0.07(-0.86%) |
Apr 07, 2010 | 7.972 | 8.066 | 7.911 | 7.997 | 171,042 | -0.02(-0.21%) |
Apr 06, 2010 | 7.980 | 8.135 | 7.972 | 8.015 | 251,473 | -0.02(-0.21%) |
Apr 05, 2010 | 7.997 | 8.152 | 7.946 | 8.032 | 302,979 | +0.09(+1.19%) |
Apr 01, 2010 | 7.799 | 7.937 | 7.937 | 7.937 | 194,806 | +0.18(+2.33%) |
Mar 31, 2010 | 7.928 | 8.049 | 7.748 | 7.756 | 236,780 | -0.23(-2.91%) |
Mar 30, 2010 | 8.040 | 8.170 | 7.920 | 7.989 | 119,346 | -0.02(-0.22%) |
Mar 29, 2010 | 7.920 | 8.161 | 7.905 | 8.006 | 113,648 | +0.13(+1.64%) |
Mar 26, 2010 | 7.903 | 8.126 | 7.842 | 7.877 | 150,063 | -0.02(-0.22%) |
Mar 25, 2010 | 8.049 | 8.178 | 7.868 | 7.894 | 186,663 | -0.09(-1.19%) |
Mar 24, 2010 | 8.075 | 8.092 | 7.963 | 7.989 | 120,433 | -0.14(-1.69%) |
Mar 23, 2010 | 8.135 | 8.141 | 7.905 | 8.126 | 252,014 | +0.05(+0.64%) |
Mar 22, 2010 | 7.610 | 8.126 | 7.601 | 8.075 | 269,696 | +0.40(+5.16%) |
Mar 19, 2010 | 7.937 | 7.946 | 7.601 | 7.679 | 608,758 | -0.19(-2.41%) |
Mar 18, 2010 | 7.868 | 7.980 | 7.834 | 7.868 | 136,839 | +0.02(+0.22%) |
Mar 17, 2010 | 7.670 | 7.946 | 7.644 | 7.851 | 189,517 | +0.22(+2.93%) |
Mar 16, 2010 | 7.679 | 7.687 | 7.524 | 7.627 | 116,883 | -0.04(-0.56%) |
Mar 15, 2010 | 7.593 | 7.687 | 7.567 | 7.670 | 129,120 | -0.03(-0.34%) |
Mar 12, 2010 | 7.808 | 7.860 | 7.610 | 7.696 | 261,532 | -0.05(-0.67%) |
Mar 11, 2010 | 7.713 | 7.774 | 7.576 | 7.748 | 134,998 | +0.00(+0.00%) |
Mar 10, 2010 | 7.576 | 7.842 | 7.550 | 7.748 | 340,145 | +0.15(+1.93%) |
Mar 09, 2010 | 7.438 | 7.653 | 7.438 | 7.601 | 256,250 | +0.15(+1.96%) |
Mar 08, 2010 | 7.361 | 7.493 | 7.284 | 7.455 | 145,935 | +0.10(+1.40%) |
Mar 05, 2010 | 7.335 | 7.498 | 7.241 | 7.352 | 414,700 | +0.05(+0.70%) |
Mar 04, 2010 | 7.224 | 7.318 | 7.109 | 7.301 | 238,699 | +0.07(+0.95%) |
Mar 03, 2010 | 7.199 | 7.310 | 6.882 | 7.233 | 720,911 | +0.06(+0.83%) |
Mar 02, 2010 | 7.087 | 7.181 | 7.010 | 7.173 | 325,519 | +0.14(+1.94%) |
Mar 01, 2010 | 6.583 | 7.096 | 6.583 | 7.036 | 457,290 | +0.48(+7.30%) |
Feb 26, 2010 | 6.609 | 6.677 | 6.540 | 6.557 | 269,600 | -0.03(-0.39%) |
Feb 25, 2010 | 6.489 | 6.626 | 6.403 | 6.583 | 346,213 | -0.05(-0.80%) |
Feb 24, 2010 | 6.335 | 6.651 | 6.232 | 6.636 | 629,285 | +0.31(+4.89%) |
Feb 23, 2010 | 6.156 | 6.361 | 6.121 | 6.327 | 405,877 | +0.23(+3.79%) |
Feb 22, 2010 | 6.130 | 6.130 | 5.942 | 6.096 | 214,605 | +0.00(+0.00%) |
Feb 19, 2010 | 5.950 | 6.096 | 5.933 | 6.096 | 278,475 | +0.15(+2.44%) |
Feb 18, 2010 | 5.796 | 5.959 | 5.779 | 5.950 | 310,942 | +0.16(+2.81%) |
Feb 17, 2010 | 5.668 | 5.788 | 5.608 | 5.788 | 205,401 | +0.15(+2.73%) |
Feb 16, 2010 | 5.574 | 5.643 | 5.463 | 5.634 | 285,833 | +0.15(+2.81%) |
Feb 12, 2010 | 5.309 | 5.480 | 5.480 | 5.480 | 314,644 | +0.09(+1.58%) |
Feb 11, 2010 | 5.207 | 5.412 | 5.164 | 5.395 | 250,104 | +0.21(+4.13%) |
Feb 10, 2010 | 5.283 | 5.352 | 5.172 | 5.181 | 259,904 | -0.15(-2.73%) |
Feb 09, 2010 | 5.309 | 5.433 | 5.207 | 5.326 | 189,608 | +0.11(+2.13%) |
Feb 08, 2010 | 5.369 | 5.436 | 5.215 | 5.215 | 176,898 | -0.12(-2.24%) |
Feb 05, 2010 | 5.249 | 5.352 | 5.147 | 5.335 | 246,496 | +0.09(+1.63%) |
Feb 04, 2010 | 5.489 | 5.557 | 5.241 | 5.249 | 384,748 | -0.29(-5.25%) |
Feb 03, 2010 | 5.608 | 5.728 | 5.463 | 5.540 | 236,060 | -0.09(-1.67%) |
Feb 02, 2010 | 5.625 | 5.685 | 5.557 | 5.634 | 275,628 | +0.03(+0.46%) |