Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.628 | 7.628 | 7.212 | 7.289 | 3,723,325 | -0.34(-4.44%) |
Apr 29, 2010 | 7.666 | 7.734 | 7.512 | 7.628 | 3,515,754 | +0.00(+0.00%) |
Apr 28, 2010 | 7.705 | 7.734 | 7.144 | 7.628 | 11,177,067 | -0.35(-4.36%) |
Apr 27, 2010 | 8.227 | 8.430 | 7.966 | 7.976 | 6,209,809 | -0.30(-3.62%) |
Apr 26, 2010 | 8.304 | 8.517 | 8.217 | 8.275 | 4,426,593 | +0.05(+0.59%) |
Apr 23, 2010 | 8.053 | 8.237 | 7.951 | 8.227 | 5,697,586 | +0.15(+1.92%) |
Apr 22, 2010 | 7.734 | 8.096 | 7.628 | 8.072 | 2,822,792 | +0.13(+1.58%) |
Apr 21, 2010 | 7.937 | 8.072 | 7.831 | 7.947 | 2,533,859 | +0.05(+0.61%) |
Apr 20, 2010 | 7.821 | 7.966 | 7.686 | 7.898 | 1,565,729 | +0.15(+1.87%) |
Apr 19, 2010 | 7.724 | 7.898 | 7.396 | 7.753 | 3,175,138 | -0.09(-1.11%) |
Apr 16, 2010 | 8.092 | 8.111 | 7.676 | 7.840 | 3,095,673 | -0.27(-3.34%) |
Apr 15, 2010 | 7.947 | 8.256 | 7.908 | 8.111 | 5,058,674 | +0.18(+2.32%) |
Apr 14, 2010 | 7.541 | 7.927 | 7.541 | 7.927 | 6,242,587 | +0.63(+8.61%) |
Apr 13, 2010 | 7.270 | 7.347 | 7.221 | 7.299 | 1,608,295 | +0.02(+0.27%) |
Apr 12, 2010 | 7.241 | 7.338 | 7.130 | 7.279 | 1,885,570 | +0.08(+1.07%) |
Apr 09, 2010 | 7.028 | 7.279 | 7.018 | 7.202 | 3,378,804 | +0.18(+2.62%) |
Apr 08, 2010 | 7.018 | 7.057 | 6.796 | 7.018 | 2,006,850 | -0.04(-0.55%) |
Apr 07, 2010 | 7.038 | 7.115 | 6.931 | 7.057 | 1,391,580 | +0.00(+0.00%) |
Apr 06, 2010 | 6.912 | 7.096 | 6.825 | 7.057 | 1,304,264 | +0.09(+1.25%) |
Apr 05, 2010 | 6.844 | 6.989 | 6.757 | 6.970 | 1,390,942 | +0.18(+2.71%) |
Apr 01, 2010 | 6.902 | 6.786 | 6.786 | 6.786 | 2,138,441 | -0.06(-0.85%) |
Mar 31, 2010 | 6.922 | 6.999 | 6.806 | 6.844 | 2,335,258 | -0.11(-1.53%) |
Mar 30, 2010 | 6.854 | 6.999 | 6.690 | 6.951 | 3,069,920 | +0.08(+1.13%) |
Mar 29, 2010 | 6.709 | 6.883 | 6.680 | 6.873 | 1,800,379 | +0.17(+2.60%) |
Mar 26, 2010 | 6.728 | 6.864 | 6.651 | 6.699 | 2,360,967 | +0.04(+0.58%) |
Mar 25, 2010 | 6.670 | 6.864 | 6.593 | 6.661 | 2,922,895 | +0.07(+1.03%) |
Mar 24, 2010 | 6.661 | 6.661 | 6.448 | 6.593 | 2,942,215 | -0.09(-1.30%) |
Mar 23, 2010 | 6.632 | 6.719 | 6.545 | 6.680 | 2,435,325 | +0.07(+1.10%) |
Mar 22, 2010 | 6.303 | 6.661 | 6.264 | 6.608 | 1,979,520 | +0.21(+3.25%) |
Mar 19, 2010 | 6.632 | 6.641 | 6.303 | 6.400 | 1,764,970 | -0.19(-2.93%) |
Mar 18, 2010 | 6.699 | 6.699 | 6.390 | 6.593 | 2,350,421 | -0.08(-1.16%) |
Mar 17, 2010 | 6.632 | 6.757 | 6.525 | 6.670 | 2,155,091 | +0.06(+0.88%) |
Mar 16, 2010 | 6.458 | 6.622 | 6.293 | 6.612 | 2,205,555 | +0.20(+3.17%) |
Mar 15, 2010 | 6.371 | 6.506 | 6.322 | 6.409 | 1,485,374 | -0.08(-1.19%) |
Mar 12, 2010 | 6.593 | 6.603 | 6.419 | 6.487 | 1,665,274 | -0.04(-0.59%) |
Mar 11, 2010 | 6.593 | 6.651 | 6.400 | 6.525 | 2,487,949 | -0.11(-1.60%) |
Mar 10, 2010 | 6.380 | 6.632 | 6.380 | 6.632 | 3,311,448 | +0.28(+4.41%) |
Mar 09, 2010 | 6.255 | 6.409 | 6.187 | 6.351 | 2,367,751 | +0.05(+0.77%) |
Mar 08, 2010 | 6.419 | 6.429 | 6.264 | 6.303 | 1,038,025 | -0.08(-1.21%) |
Mar 05, 2010 | 6.197 | 6.390 | 6.100 | 6.380 | 2,482,676 | +0.21(+3.45%) |
Mar 04, 2010 | 6.148 | 6.187 | 6.013 | 6.168 | 1,543,131 | +0.01(+0.16%) |
Mar 03, 2010 | 6.052 | 6.206 | 6.013 | 6.158 | 2,934,529 | +0.15(+2.58%) |
Mar 02, 2010 | 6.139 | 6.187 | 5.974 | 6.003 | 2,512,087 | -0.10(-1.58%) |
Mar 01, 2010 | 5.849 | 6.110 | 5.820 | 6.100 | 1,589,243 | +0.28(+4.82%) |
Feb 26, 2010 | 5.984 | 5.984 | 5.771 | 5.820 | 1,493,459 | -0.04(-0.66%) |
Feb 25, 2010 | 5.762 | 5.878 | 5.617 | 5.858 | 1,834,500 | +0.00(+0.00%) |
Feb 24, 2010 | 5.820 | 6.025 | 5.820 | 5.858 | 1,919,771 | +0.05(+0.83%) |
Feb 23, 2010 | 6.003 | 6.003 | 5.665 | 5.810 | 3,409,656 | -0.20(-3.38%) |
Feb 22, 2010 | 6.168 | 6.197 | 6.003 | 6.013 | 2,461,299 | -0.15(-2.35%) |
Feb 19, 2010 | 6.081 | 6.168 | 5.974 | 6.158 | 2,268,718 | +0.01(+0.16%) |
Feb 18, 2010 | 6.129 | 6.197 | 5.955 | 6.148 | 2,282,726 | -0.01(-0.16%) |
Feb 17, 2010 | 6.206 | 6.264 | 6.032 | 6.158 | 2,282,997 | +0.00(+0.00%) |
Feb 16, 2010 | 5.897 | 6.168 | 5.878 | 6.158 | 2,749,693 | +0.28(+4.77%) |
Feb 12, 2010 | 5.646 | 5.878 | 5.878 | 5.878 | 4,095,964 | +0.15(+2.70%) |
Feb 11, 2010 | 5.713 | 5.771 | 5.365 | 5.723 | 9,322,307 | -0.41(-6.62%) |
Feb 10, 2010 | 5.742 | 6.158 | 5.704 | 6.129 | 5,509,042 | +0.40(+6.91%) |
Feb 09, 2010 | 5.694 | 5.762 | 5.588 | 5.733 | 2,932,257 | +0.15(+2.77%) |
Feb 08, 2010 | 5.530 | 5.694 | 5.404 | 5.578 | 1,806,531 | +0.06(+1.05%) |
Feb 05, 2010 | 5.462 | 5.588 | 5.288 | 5.520 | 2,846,651 | +0.11(+1.96%) |
Feb 04, 2010 | 5.723 | 5.800 | 5.375 | 5.414 | 2,234,133 | -0.35(-6.04%) |
Feb 03, 2010 | 5.897 | 5.999 | 5.709 | 5.762 | 2,152,726 | -0.18(-3.09%) |
Feb 02, 2010 | 5.965 | 6.100 | 5.868 | 5.945 | 2,150,271 | -0.03(-0.49%) |