Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.160 | 9.470 | 8.610 | 9.400 | 116,241 | +0.34(+3.75%) |
Apr 29, 2010 | 8.750 | 9.450 | 8.750 | 9.060 | 259,188 | +0.37(+4.26%) |
Apr 28, 2010 | 8.370 | 8.690 | 8.250 | 8.690 | 46,396 | +0.37(+4.45%) |
Apr 27, 2010 | 8.240 | 8.660 | 8.230 | 8.320 | 91,632 | +0.02(+0.24%) |
Apr 26, 2010 | 7.880 | 8.430 | 7.880 | 8.300 | 93,074 | +0.38(+4.80%) |
Apr 23, 2010 | 7.680 | 7.980 | 7.680 | 7.920 | 57,200 | +0.17(+2.19%) |
Apr 22, 2010 | 7.690 | 7.769 | 7.520 | 7.750 | 28,154 | -0.04(-0.51%) |
Apr 21, 2010 | 7.780 | 7.810 | 7.540 | 7.790 | 33,336 | +0.01(+0.13%) |
Apr 20, 2010 | 7.600 | 7.780 | 7.510 | 7.780 | 43,223 | +0.23(+3.05%) |
Apr 19, 2010 | 7.830 | 7.850 | 7.440 | 7.550 | 58,428 | -0.19(-2.45%) |
Apr 16, 2010 | 7.970 | 8.170 | 7.720 | 7.740 | 156,891 | -0.19(-2.40%) |
Apr 15, 2010 | 7.820 | 8.000 | 7.720 | 7.930 | 51,750 | +0.14(+1.80%) |
Apr 14, 2010 | 7.730 | 7.870 | 7.570 | 7.790 | 262,078 | +0.08(+1.04%) |
Apr 13, 2010 | 7.530 | 7.720 | 7.460 | 7.710 | 27,702 | +0.15(+1.98%) |
Apr 12, 2010 | 7.980 | 8.100 | 7.350 | 7.560 | 251,016 | -0.35(-4.42%) |
Apr 09, 2010 | 7.940 | 8.040 | 7.840 | 7.910 | 113,720 | -0.07(-0.88%) |
Apr 08, 2010 | 7.570 | 8.090 | 7.560 | 7.980 | 258,677 | +0.43(+5.70%) |
Apr 07, 2010 | 7.390 | 7.580 | 7.390 | 7.550 | 49,121 | +0.11(+1.48%) |
Apr 06, 2010 | 7.210 | 7.530 | 7.210 | 7.440 | 33,821 | +0.18(+2.48%) |
Apr 05, 2010 | 7.360 | 7.400 | 7.110 | 7.260 | 119,174 | -0.11(-1.49%) |
Apr 01, 2010 | 7.650 | 7.370 | 7.370 | 7.370 | 94,100 | -0.15(-1.99%) |
Mar 31, 2010 | 7.390 | 7.820 | 7.380 | 7.520 | 1,023,322 | +0.15(+2.04%) |
Mar 30, 2010 | 7.380 | 7.390 | 7.240 | 7.370 | 110,587 | +0.02(+0.27%) |
Mar 29, 2010 | 7.180 | 7.390 | 7.150 | 7.350 | 58,660 | +0.16(+2.23%) |
Mar 26, 2010 | 7.250 | 7.400 | 7.170 | 7.190 | 53,875 | +0.03(+0.42%) |
Mar 25, 2010 | 7.250 | 7.370 | 7.110 | 7.160 | 155,660 | -0.04(-0.56%) |
Mar 24, 2010 | 7.510 | 7.550 | 7.200 | 7.200 | 73,822 | -0.30(-4.00%) |
Mar 23, 2010 | 7.540 | 7.570 | 7.330 | 7.500 | 58,701 | -0.04(-0.53%) |
Mar 22, 2010 | 7.550 | 7.570 | 7.470 | 7.540 | 62,894 | -0.02(-0.26%) |
Mar 19, 2010 | 7.560 | 7.660 | 7.470 | 7.560 | 332,285 | +0.06(+0.80%) |
Mar 18, 2010 | 7.470 | 7.550 | 7.061 | 7.500 | 630,026 | +0.00(+0.00%) |
Mar 17, 2010 | 7.630 | 7.650 | 7.500 | 7.500 | 31,402 | -0.15(-1.96%) |
Mar 16, 2010 | 7.600 | 7.900 | 7.330 | 7.650 | 68,956 | +0.03(+0.39%) |
Mar 15, 2010 | 7.370 | 7.650 | 7.200 | 7.620 | 55,812 | +0.33(+4.53%) |
Mar 12, 2010 | 7.270 | 7.355 | 7.040 | 7.290 | 33,958 | +0.04(+0.55%) |
Mar 11, 2010 | 7.250 | 7.280 | 7.170 | 7.250 | 13,593 | -0.05(-0.68%) |
Mar 10, 2010 | 7.560 | 7.560 | 7.161 | 7.300 | 24,053 | -0.23(-3.05%) |
Mar 09, 2010 | 7.050 | 7.699 | 7.000 | 7.530 | 112,155 | +0.20(+2.73%) |
Mar 08, 2010 | 7.220 | 7.340 | 7.160 | 7.330 | 154,412 | +0.16(+2.23%) |
Mar 05, 2010 | 7.110 | 7.190 | 7.070 | 7.170 | 77,759 | +0.03(+0.42%) |
Mar 04, 2010 | 7.050 | 7.215 | 6.840 | 7.140 | 152,892 | +0.05(+0.71%) |
Mar 03, 2010 | 7.000 | 7.140 | 6.900 | 7.090 | 99,418 | +0.12(+1.72%) |
Mar 02, 2010 | 6.640 | 7.100 | 6.620 | 6.970 | 312,627 | +0.36(+5.45%) |
Mar 01, 2010 | 6.400 | 6.650 | 6.360 | 6.610 | 119,478 | +0.38(+6.10%) |
Feb 26, 2010 | 5.800 | 6.300 | 5.800 | 6.230 | 97,687 | +0.39(+6.68%) |
Feb 25, 2010 | 5.840 | 5.880 | 5.730 | 5.840 | 11,395 | -0.06(-1.02%) |
Feb 24, 2010 | 5.820 | 5.900 | 5.800 | 5.900 | 28,288 | +0.12(+2.08%) |
Feb 23, 2010 | 5.810 | 5.820 | 5.770 | 5.780 | 12,292 | -0.07(-1.20%) |
Feb 22, 2010 | 5.850 | 5.900 | 5.590 | 5.850 | 10,229 | +0.07(+1.21%) |
Feb 19, 2010 | 5.900 | 5.900 | 5.750 | 5.780 | 11,065 | -0.12(-2.03%) |
Feb 18, 2010 | 5.660 | 5.900 | 5.660 | 5.900 | 10,079 | +0.22(+3.87%) |
Feb 17, 2010 | 5.750 | 5.840 | 5.640 | 5.680 | 10,240 | -0.19(-3.24%) |
Feb 16, 2010 | 5.870 | 5.895 | 5.800 | 5.870 | 8,158 | +0.04(+0.69%) |
Feb 12, 2010 | 5.680 | 5.830 | 5.830 | 5.830 | 7,600 | +0.09(+1.57%) |
Feb 11, 2010 | 5.530 | 5.740 | 5.530 | 5.740 | 8,487 | +0.19(+3.42%) |
Feb 10, 2010 | 5.670 | 5.750 | 5.450 | 5.550 | 24,789 | -0.15(-2.63%) |
Feb 09, 2010 | 5.540 | 5.790 | 5.540 | 5.700 | 12,936 | +0.21(+3.83%) |
Feb 08, 2010 | 5.620 | 5.800 | 5.480 | 5.490 | 18,428 | -0.12(-2.14%) |
Feb 05, 2010 | 5.630 | 5.700 | 5.400 | 5.610 | 33,271 | -0.09(-1.58%) |
Feb 04, 2010 | 5.830 | 5.950 | 5.650 | 5.700 | 60,140 | -0.18(-3.06%) |
Feb 03, 2010 | 5.880 | 5.960 | 5.760 | 5.880 | 15,718 | -0.03(-0.51%) |
Feb 02, 2010 | 5.980 | 6.080 | 5.900 | 5.910 | 24,852 | -0.09(-1.50%) |