Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.350 | 9.360 | 7.750 | 8.060 | 156,534 | -1.21(-13.05%) |
Apr 29, 2010 | 8.790 | 9.270 | 8.760 | 9.270 | 62,773 | +0.62(+7.17%) |
Apr 28, 2010 | 8.940 | 8.940 | 8.531 | 8.650 | 35,554 | -0.18(-2.04%) |
Apr 27, 2010 | 9.030 | 9.070 | 8.830 | 8.830 | 29,698 | -0.17(-1.89%) |
Apr 26, 2010 | 8.980 | 9.000 | 8.750 | 9.000 | 71,160 | +0.02(+0.22%) |
Apr 23, 2010 | 8.910 | 9.030 | 8.780 | 8.980 | 62,990 | +0.00(+0.00%) |
Apr 22, 2010 | 8.750 | 9.070 | 8.660 | 8.980 | 39,438 | +0.24(+2.75%) |
Apr 21, 2010 | 8.400 | 8.840 | 8.350 | 8.740 | 56,517 | +0.34(+4.05%) |
Apr 20, 2010 | 8.370 | 8.520 | 8.330 | 8.400 | 33,742 | +0.00(+0.00%) |
Apr 19, 2010 | 8.280 | 8.410 | 8.250 | 8.400 | 49,438 | +0.08(+0.96%) |
Apr 16, 2010 | 8.310 | 8.420 | 8.240 | 8.320 | 37,564 | -0.07(-0.83%) |
Apr 15, 2010 | 8.440 | 8.480 | 8.260 | 8.390 | 99,354 | +0.00(+0.00%) |
Apr 14, 2010 | 8.320 | 8.470 | 8.250 | 8.390 | 88,921 | +0.07(+0.84%) |
Apr 13, 2010 | 8.140 | 8.320 | 8.000 | 8.320 | 64,517 | +0.18(+2.21%) |
Apr 12, 2010 | 8.240 | 8.250 | 8.120 | 8.140 | 67,441 | -0.06(-0.73%) |
Apr 09, 2010 | 8.170 | 8.240 | 7.980 | 8.200 | 37,579 | +0.07(+0.86%) |
Apr 08, 2010 | 7.950 | 8.130 | 7.930 | 8.130 | 65,319 | +0.18(+2.26%) |
Apr 07, 2010 | 8.090 | 8.100 | 7.880 | 7.950 | 51,777 | -0.09(-1.12%) |
Apr 06, 2010 | 8.010 | 8.060 | 7.830 | 8.040 | 95,253 | -0.03(-0.37%) |
Apr 05, 2010 | 7.900 | 8.070 | 7.640 | 8.070 | 117,823 | +0.21(+2.67%) |
Apr 01, 2010 | 7.910 | 7.860 | 7.860 | 7.860 | 84,100 | +0.01(+0.13%) |
Mar 31, 2010 | 7.960 | 8.020 | 7.850 | 7.850 | 83,095 | -0.11(-1.38%) |
Mar 30, 2010 | 7.970 | 8.030 | 7.860 | 7.960 | 40,047 | -0.01(-0.13%) |
Mar 29, 2010 | 8.030 | 8.080 | 7.860 | 7.970 | 64,377 | +0.01(+0.13%) |
Mar 26, 2010 | 8.130 | 8.160 | 7.920 | 7.960 | 35,444 | -0.08(-1.00%) |
Mar 25, 2010 | 8.030 | 8.070 | 7.950 | 8.040 | 23,866 | +0.07(+0.88%) |
Mar 24, 2010 | 8.050 | 8.080 | 7.930 | 7.970 | 47,801 | -0.14(-1.73%) |
Mar 23, 2010 | 8.220 | 8.220 | 7.980 | 8.110 | 20,059 | -0.11(-1.34%) |
Mar 22, 2010 | 8.100 | 8.220 | 7.941 | 8.220 | 48,656 | +0.06(+0.74%) |
Mar 19, 2010 | 8.200 | 8.210 | 8.030 | 8.160 | 50,323 | +0.03(+0.37%) |
Mar 18, 2010 | 8.200 | 8.270 | 8.100 | 8.130 | 34,955 | -0.13(-1.57%) |
Mar 17, 2010 | 8.120 | 8.320 | 8.000 | 8.260 | 79,327 | +0.09(+1.10%) |
Mar 16, 2010 | 8.250 | 8.290 | 8.100 | 8.170 | 39,356 | -0.09(-1.09%) |
Mar 15, 2010 | 8.060 | 8.270 | 8.060 | 8.260 | 37,658 | +0.01(+0.12%) |
Mar 12, 2010 | 8.270 | 8.270 | 8.050 | 8.250 | 28,656 | +0.07(+0.86%) |
Mar 11, 2010 | 8.290 | 8.360 | 8.180 | 8.180 | 40,404 | -0.20(-2.39%) |
Mar 10, 2010 | 8.490 | 8.560 | 8.220 | 8.380 | 63,920 | -0.10(-1.18%) |
Mar 09, 2010 | 8.370 | 8.480 | 8.110 | 8.480 | 108,252 | +0.17(+2.05%) |
Mar 08, 2010 | 8.140 | 8.320 | 8.060 | 8.310 | 34,260 | +0.13(+1.59%) |
Mar 05, 2010 | 8.290 | 8.290 | 8.050 | 8.180 | 77,171 | +0.04(+0.49%) |
Mar 04, 2010 | 7.940 | 8.190 | 7.940 | 8.140 | 94,214 | +0.10(+1.24%) |
Mar 03, 2010 | 8.060 | 8.120 | 7.870 | 8.040 | 96,258 | +0.06(+0.75%) |
Mar 02, 2010 | 8.010 | 8.160 | 7.690 | 7.980 | 65,370 | +0.02(+0.25%) |
Mar 01, 2010 | 7.960 | 8.220 | 7.870 | 7.960 | 156,514 | -0.03(-0.38%) |
Feb 26, 2010 | 7.950 | 8.090 | 7.860 | 7.990 | 127,429 | +0.15(+1.91%) |
Feb 25, 2010 | 8.010 | 8.010 | 7.720 | 7.840 | 49,603 | -0.20(-2.49%) |
Feb 24, 2010 | 8.300 | 8.400 | 7.990 | 8.040 | 97,726 | -0.38(-4.51%) |
Feb 23, 2010 | 7.750 | 8.480 | 7.690 | 8.420 | 289,781 | +0.67(+8.65%) |
Feb 22, 2010 | 7.760 | 7.760 | 7.370 | 7.750 | 54,479 | +0.10(+1.31%) |
Feb 19, 2010 | 6.960 | 7.650 | 6.840 | 7.650 | 87,527 | +0.71(+10.23%) |
Feb 18, 2010 | 7.310 | 7.410 | 6.910 | 6.940 | 48,145 | -0.48(-6.47%) |
Feb 17, 2010 | 7.140 | 7.500 | 7.040 | 7.420 | 51,090 | +0.33(+4.65%) |
Feb 16, 2010 | 7.000 | 7.180 | 6.930 | 7.090 | 19,937 | +0.18(+2.60%) |
Feb 12, 2010 | 6.820 | 6.910 | 6.910 | 6.910 | 30,100 | +0.09(+1.32%) |
Feb 11, 2010 | 6.460 | 6.820 | 6.310 | 6.820 | 49,264 | +0.42(+6.56%) |
Feb 10, 2010 | 6.430 | 6.450 | 6.310 | 6.400 | 22,278 | -0.03(-0.47%) |
Feb 09, 2010 | 6.710 | 6.710 | 6.410 | 6.430 | 34,011 | -0.16(-2.43%) |
Feb 08, 2010 | 6.680 | 7.000 | 6.531 | 6.590 | 51,032 | -0.12(-1.79%) |
Feb 05, 2010 | 6.350 | 6.820 | 6.290 | 6.710 | 45,558 | +0.29(+4.52%) |
Feb 04, 2010 | 6.540 | 6.570 | 6.300 | 6.420 | 29,200 | -0.11(-1.68%) |
Feb 03, 2010 | 6.680 | 6.800 | 6.350 | 6.530 | 33,450 | -0.09(-1.36%) |
Feb 02, 2010 | 6.610 | 6.960 | 6.490 | 6.620 | 39,939 | +0.00(+0.00%) |