Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.323 | 9.546 | 9.123 | 9.138 | 1,688,506 | -0.13(-1.44%) |
Apr 29, 2010 | 9.916 | 9.968 | 8.975 | 9.272 | 3,903,400 | -0.92(-9.02%) |
Apr 28, 2010 | 10.27 | 10.50 | 10.12 | 10.19 | 1,202,990 | +0.03(+0.29%) |
Apr 27, 2010 | 10.38 | 10.61 | 10.05 | 10.16 | 1,475,516 | -0.25(-2.42%) |
Apr 26, 2010 | 10.69 | 10.88 | 10.41 | 10.41 | 1,244,116 | -0.48(-4.42%) |
Apr 23, 2010 | 10.78 | 11.09 | 10.74 | 10.89 | 1,503,645 | +0.16(+1.45%) |
Apr 22, 2010 | 10.18 | 10.82 | 10.09 | 10.74 | 1,480,800 | +0.42(+4.10%) |
Apr 21, 2010 | 9.687 | 10.34 | 9.664 | 10.32 | 1,735,232 | +0.64(+6.58%) |
Apr 20, 2010 | 9.709 | 9.805 | 9.561 | 9.679 | 1,519,068 | +0.02(+0.23%) |
Apr 19, 2010 | 9.709 | 9.842 | 9.457 | 9.657 | 1,501,811 | -0.07(-0.76%) |
Apr 16, 2010 | 10.13 | 10.18 | 9.716 | 9.731 | 2,237,823 | -0.43(-4.23%) |
Apr 15, 2010 | 9.916 | 10.22 | 9.827 | 10.16 | 998,107 | +0.24(+2.47%) |
Apr 14, 2010 | 9.627 | 9.931 | 9.583 | 9.916 | 1,039,270 | +0.38(+3.96%) |
Apr 13, 2010 | 9.605 | 9.627 | 9.442 | 9.538 | 668,046 | -0.06(-0.62%) |
Apr 12, 2010 | 9.598 | 9.620 | 9.494 | 9.598 | 724,417 | +0.02(+0.23%) |
Apr 09, 2010 | 9.561 | 9.590 | 9.342 | 9.575 | 1,334,337 | +0.02(+0.23%) |
Apr 08, 2010 | 9.294 | 9.564 | 9.231 | 9.553 | 835,386 | +0.20(+2.14%) |
Apr 07, 2010 | 9.323 | 9.509 | 9.242 | 9.353 | 1,319,225 | -0.02(-0.24%) |
Apr 06, 2010 | 8.819 | 9.412 | 8.790 | 9.375 | 1,551,880 | +0.50(+5.59%) |
Apr 05, 2010 | 8.716 | 8.879 | 8.671 | 8.879 | 803,969 | +0.22(+2.57%) |
Apr 01, 2010 | 8.656 | 8.656 | 8.656 | 8.656 | 713,640 | +0.04(+0.52%) |
Mar 31, 2010 | 8.345 | 8.708 | 8.308 | 8.612 | 1,464,236 | +0.20(+2.38%) |
Mar 30, 2010 | 8.567 | 8.649 | 8.323 | 8.412 | 923,402 | -0.16(-1.90%) |
Mar 29, 2010 | 8.693 | 8.716 | 8.397 | 8.575 | 964,593 | -0.05(-0.60%) |
Mar 26, 2010 | 8.790 | 8.908 | 8.605 | 8.627 | 1,354,256 | -0.10(-1.19%) |
Mar 25, 2010 | 8.819 | 9.042 | 8.716 | 8.731 | 1,494,602 | -0.05(-0.59%) |
Mar 24, 2010 | 8.516 | 8.812 | 8.464 | 8.782 | 1,401,657 | +0.21(+2.51%) |
Mar 23, 2010 | 8.434 | 8.582 | 8.301 | 8.567 | 902,743 | +0.12(+1.40%) |
Mar 22, 2010 | 8.130 | 8.449 | 8.049 | 8.449 | 1,070,040 | +0.22(+2.70%) |
Mar 19, 2010 | 8.330 | 8.434 | 8.019 | 8.227 | 2,979,130 | -0.04(-0.54%) |
Mar 18, 2010 | 8.412 | 8.575 | 8.260 | 8.271 | 1,509,449 | -0.28(-3.29%) |
Mar 17, 2010 | 8.204 | 8.612 | 8.041 | 8.553 | 1,829,115 | +0.36(+4.34%) |
Mar 16, 2010 | 8.004 | 8.204 | 7.936 | 8.197 | 1,232,433 | +0.19(+2.31%) |
Mar 15, 2010 | 7.960 | 8.123 | 7.908 | 8.012 | 1,394,719 | -0.23(-2.79%) |
Mar 12, 2010 | 8.375 | 8.412 | 8.152 | 8.241 | 1,446,634 | -0.11(-1.33%) |
Mar 11, 2010 | 7.967 | 8.367 | 7.938 | 8.353 | 1,601,437 | +0.33(+4.06%) |
Mar 10, 2010 | 7.604 | 8.049 | 7.604 | 8.026 | 2,127,534 | +0.44(+5.76%) |
Mar 09, 2010 | 7.426 | 7.604 | 7.404 | 7.589 | 1,441,705 | +0.13(+1.79%) |
Mar 08, 2010 | 7.485 | 7.537 | 7.441 | 7.456 | 1,625,529 | -0.05(-0.69%) |
Mar 05, 2010 | 7.233 | 7.508 | 7.189 | 7.508 | 2,667,438 | +0.34(+4.76%) |
Mar 04, 2010 | 7.263 | 7.322 | 7.159 | 7.167 | 838,136 | -0.10(-1.33%) |
Mar 03, 2010 | 7.300 | 7.374 | 7.204 | 7.263 | 1,434,692 | +0.01(+0.10%) |
Mar 02, 2010 | 7.241 | 7.315 | 7.174 | 7.256 | 1,202,395 | +0.03(+0.41%) |
Mar 01, 2010 | 7.233 | 7.352 | 7.130 | 7.226 | 1,104,242 | +0.00(+0.00%) |
Feb 26, 2010 | 7.352 | 7.352 | 7.189 | 7.226 | 4,460,141 | -0.10(-1.32%) |
Feb 25, 2010 | 7.174 | 7.352 | 7.115 | 7.322 | 1,628,242 | +0.01(+0.20%) |
Feb 24, 2010 | 7.211 | 7.507 | 7.182 | 7.308 | 1,868,162 | +0.13(+1.86%) |
Feb 23, 2010 | 7.352 | 7.396 | 7.130 | 7.174 | 1,901,641 | -0.19(-2.52%) |
Feb 22, 2010 | 7.159 | 7.374 | 7.145 | 7.359 | 2,222,694 | +0.22(+3.11%) |
Feb 19, 2010 | 7.019 | 7.137 | 6.960 | 7.137 | 1,645,929 | +0.13(+1.80%) |
Feb 18, 2010 | 6.952 | 7.048 | 6.878 | 7.011 | 859,821 | +0.07(+1.07%) |
Feb 17, 2010 | 6.960 | 6.989 | 6.811 | 6.937 | 925,680 | +0.01(+0.11%) |
Feb 16, 2010 | 6.715 | 6.930 | 6.667 | 6.930 | 1,049,564 | +0.21(+3.20%) |
Feb 12, 2010 | 6.545 | 6.715 | 6.715 | 6.715 | 1,536,240 | +0.12(+1.80%) |
Feb 11, 2010 | 6.634 | 6.649 | 6.478 | 6.597 | 992,972 | -0.05(-0.78%) |
Feb 10, 2010 | 6.649 | 6.723 | 6.552 | 6.649 | 1,324,538 | -0.01(-0.22%) |
Feb 09, 2010 | 6.663 | 6.723 | 6.545 | 6.663 | 1,459,324 | +0.11(+1.69%) |
Feb 08, 2010 | 6.560 | 6.689 | 6.501 | 6.552 | 1,027,587 | -0.11(-1.67%) |
Feb 05, 2010 | 6.693 | 6.886 | 6.449 | 6.663 | 3,457,590 | +0.00(+0.00%) |
Feb 04, 2010 | 6.819 | 6.886 | 6.604 | 6.663 | 3,277,788 | -0.24(-3.43%) |
Feb 03, 2010 | 7.093 | 7.115 | 6.789 | 6.900 | 3,399,542 | -0.18(-2.51%) |
Feb 02, 2010 | 7.167 | 7.211 | 6.893 | 7.078 | 14,788,044 | +0.16(+2.36%) |