Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.377 | 9.426 | 9.148 | 9.290 | 1,908,752 | -0.09(-0.92%) |
Apr 29, 2010 | 8.907 | 9.377 | 8.907 | 9.377 | 1,047,412 | +0.58(+6.61%) |
Apr 28, 2010 | 8.925 | 8.981 | 8.777 | 8.795 | 1,048,785 | -0.07(-0.84%) |
Apr 27, 2010 | 9.105 | 9.210 | 8.857 | 8.870 | 1,345,695 | -0.30(-3.30%) |
Apr 26, 2010 | 8.932 | 9.197 | 8.932 | 9.173 | 900,106 | +0.20(+2.28%) |
Apr 23, 2010 | 8.777 | 8.969 | 8.678 | 8.969 | 803,169 | +0.23(+2.62%) |
Apr 22, 2010 | 8.610 | 8.795 | 8.548 | 8.740 | 530,780 | +0.02(+0.28%) |
Apr 21, 2010 | 8.412 | 8.746 | 8.400 | 8.715 | 900,195 | +0.30(+3.53%) |
Apr 20, 2010 | 8.381 | 8.418 | 8.264 | 8.418 | 1,445,233 | +0.07(+0.81%) |
Apr 19, 2010 | 8.220 | 8.375 | 8.134 | 8.350 | 1,047,215 | +0.09(+1.05%) |
Apr 16, 2010 | 8.412 | 8.480 | 8.165 | 8.264 | 2,148,218 | -0.20(-2.41%) |
Apr 15, 2010 | 8.857 | 8.901 | 8.468 | 8.468 | 1,153,239 | -0.43(-4.86%) |
Apr 14, 2010 | 8.765 | 8.913 | 8.666 | 8.901 | 1,138,220 | +0.18(+2.06%) |
Apr 13, 2010 | 8.424 | 8.765 | 8.350 | 8.721 | 1,269,537 | +0.29(+3.45%) |
Apr 12, 2010 | 8.480 | 8.570 | 8.412 | 8.431 | 1,089,276 | -0.10(-1.16%) |
Apr 09, 2010 | 8.301 | 8.560 | 8.233 | 8.529 | 877,127 | +0.22(+2.68%) |
Apr 08, 2010 | 8.362 | 8.443 | 8.282 | 8.307 | 1,141,400 | -0.08(-0.96%) |
Apr 07, 2010 | 8.251 | 8.458 | 8.251 | 8.387 | 1,663,017 | +0.10(+1.19%) |
Apr 06, 2010 | 7.979 | 8.294 | 7.979 | 8.288 | 928,735 | +0.28(+3.55%) |
Apr 05, 2010 | 7.886 | 8.066 | 7.874 | 8.004 | 534,809 | +0.14(+1.81%) |
Apr 01, 2010 | 7.874 | 7.861 | 7.861 | 7.861 | 867,545 | +0.02(+0.24%) |
Mar 31, 2010 | 8.066 | 8.066 | 7.806 | 7.843 | 1,176,060 | -0.24(-2.98%) |
Mar 30, 2010 | 8.078 | 8.131 | 8.016 | 8.084 | 830,552 | +0.02(+0.31%) |
Mar 29, 2010 | 8.047 | 8.121 | 7.988 | 8.059 | 927,925 | +0.02(+0.23%) |
Mar 26, 2010 | 8.035 | 8.140 | 7.979 | 8.041 | 1,127,792 | +0.06(+0.78%) |
Mar 25, 2010 | 8.121 | 8.257 | 7.973 | 7.979 | 1,380,725 | -0.09(-1.07%) |
Mar 24, 2010 | 8.010 | 8.239 | 8.010 | 8.066 | 992,794 | -0.01(-0.15%) |
Mar 23, 2010 | 7.960 | 8.121 | 7.886 | 8.078 | 1,172,254 | +0.10(+1.24%) |
Mar 22, 2010 | 7.899 | 8.004 | 7.824 | 7.979 | 1,816,510 | +0.02(+0.23%) |
Mar 19, 2010 | 8.195 | 8.233 | 7.948 | 7.960 | 2,741,217 | -0.19(-2.35%) |
Mar 18, 2010 | 8.103 | 8.220 | 8.041 | 8.152 | 734,281 | +0.03(+0.38%) |
Mar 17, 2010 | 8.103 | 8.233 | 8.066 | 8.121 | 862,187 | +0.02(+0.23%) |
Mar 16, 2010 | 7.979 | 8.134 | 7.948 | 8.103 | 1,378,787 | +0.19(+2.34%) |
Mar 15, 2010 | 7.917 | 7.954 | 7.874 | 7.917 | 937,637 | +0.05(+0.63%) |
Mar 12, 2010 | 7.818 | 7.911 | 7.787 | 7.868 | 1,267,920 | +0.10(+1.27%) |
Mar 11, 2010 | 7.725 | 7.769 | 7.617 | 7.769 | 1,647,260 | +0.00(+0.00%) |
Mar 10, 2010 | 7.756 | 7.867 | 7.701 | 7.769 | 1,336,369 | +0.00(+0.00%) |
Mar 09, 2010 | 7.646 | 8.014 | 7.609 | 7.769 | 2,973,666 | +0.11(+1.44%) |
Mar 08, 2010 | 7.529 | 7.664 | 7.505 | 7.658 | 1,116,405 | +0.17(+2.21%) |
Mar 05, 2010 | 7.229 | 7.542 | 7.229 | 7.493 | 1,461,470 | +0.29(+4.09%) |
Mar 04, 2010 | 6.940 | 7.204 | 6.940 | 7.198 | 654,271 | +0.26(+3.71%) |
Mar 03, 2010 | 6.891 | 6.977 | 6.854 | 6.940 | 2,919,812 | +0.09(+1.25%) |
Mar 02, 2010 | 6.996 | 7.075 | 6.811 | 6.854 | 2,635,259 | -0.10(-1.50%) |
Mar 01, 2010 | 6.953 | 7.075 | 6.903 | 6.959 | 1,029,195 | +0.04(+0.53%) |
Feb 26, 2010 | 7.002 | 7.030 | 6.897 | 6.922 | 1,853,527 | -0.09(-1.31%) |
Feb 25, 2010 | 6.953 | 7.069 | 6.946 | 7.014 | 1,237,485 | -0.04(-0.61%) |
Feb 24, 2010 | 7.118 | 7.118 | 7.032 | 7.057 | 1,597,091 | -0.01(-0.17%) |
Feb 23, 2010 | 6.615 | 7.155 | 6.615 | 7.069 | 3,870,569 | -0.29(-4.00%) |
Feb 22, 2010 | 7.462 | 7.566 | 7.364 | 7.364 | 1,415,436 | -0.04(-0.58%) |
Feb 19, 2010 | 7.235 | 7.474 | 7.229 | 7.407 | 1,070,279 | +0.14(+1.94%) |
Feb 18, 2010 | 7.131 | 7.284 | 7.069 | 7.266 | 566,957 | +0.15(+2.07%) |
Feb 17, 2010 | 7.167 | 7.204 | 7.100 | 7.118 | 936,883 | +0.01(+0.09%) |
Feb 16, 2010 | 7.057 | 7.124 | 6.946 | 7.112 | 719,848 | +0.14(+2.02%) |
Feb 12, 2010 | 6.818 | 6.971 | 6.971 | 6.971 | 656,409 | +0.04(+0.62%) |
Feb 11, 2010 | 6.793 | 6.959 | 6.676 | 6.928 | 588,612 | +0.10(+1.44%) |
Feb 10, 2010 | 6.781 | 6.953 | 6.627 | 6.830 | 843,907 | +0.03(+0.45%) |
Feb 09, 2010 | 6.922 | 7.008 | 6.701 | 6.799 | 1,053,554 | -0.03(-0.45%) |
Feb 08, 2010 | 6.934 | 7.020 | 6.811 | 6.830 | 673,216 | -0.13(-1.94%) |
Feb 05, 2010 | 6.873 | 6.983 | 6.756 | 6.965 | 684,479 | +0.10(+1.52%) |
Feb 04, 2010 | 7.088 | 7.161 | 6.830 | 6.861 | 995,237 | -0.26(-3.70%) |
Feb 03, 2010 | 7.137 | 7.198 | 7.088 | 7.124 | 866,398 | -0.07(-0.94%) |
Feb 02, 2010 | 7.063 | 7.259 | 7.051 | 7.192 | 1,376,159 | +0.21(+3.03%) |