Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.648 | 9.667 | 8.979 | 8.979 | 1,341,631 | -0.63(-6.57%) |
Apr 29, 2010 | 9.227 | 9.610 | 9.113 | 9.610 | 851,265 | +0.48(+5.24%) |
Apr 28, 2010 | 9.170 | 9.256 | 8.941 | 9.132 | 1,063,872 | -0.01(-0.10%) |
Apr 27, 2010 | 9.352 | 9.361 | 9.055 | 9.141 | 1,105,852 | -0.26(-2.75%) |
Apr 26, 2010 | 9.619 | 9.744 | 9.390 | 9.400 | 862,743 | -0.28(-2.87%) |
Apr 23, 2010 | 9.562 | 9.744 | 9.495 | 9.677 | 954,170 | +0.10(+1.00%) |
Apr 22, 2010 | 9.189 | 9.610 | 9.046 | 9.581 | 1,249,465 | +0.36(+3.94%) |
Apr 21, 2010 | 8.988 | 9.227 | 8.778 | 9.218 | 934,387 | +0.11(+1.15%) |
Apr 20, 2010 | 9.400 | 9.400 | 9.094 | 9.113 | 104 | -0.19(-2.06%) |
Apr 19, 2010 | 9.304 | 9.524 | 9.151 | 9.304 | 991,551 | -0.01(-0.10%) |
Apr 16, 2010 | 9.619 | 9.648 | 9.199 | 9.313 | 1,878,105 | -0.38(-3.94%) |
Apr 15, 2010 | 9.706 | 9.744 | 9.658 | 9.696 | 836,578 | -0.01(-0.10%) |
Apr 14, 2010 | 9.495 | 9.734 | 9.466 | 9.706 | 1,635,099 | +0.23(+2.42%) |
Apr 13, 2010 | 9.514 | 9.572 | 9.333 | 9.476 | 1,006,950 | +0.00(+0.00%) |
Apr 12, 2010 | 9.591 | 9.610 | 9.352 | 9.476 | 584,601 | -0.08(-0.80%) |
Apr 09, 2010 | 9.103 | 9.600 | 9.065 | 9.553 | 3,002,389 | +0.49(+5.38%) |
Apr 08, 2010 | 8.941 | 9.160 | 8.845 | 9.065 | 820,378 | +0.11(+1.28%) |
Apr 07, 2010 | 8.835 | 8.950 | 8.768 | 8.950 | 993,003 | +0.19(+2.18%) |
Apr 06, 2010 | 8.558 | 8.931 | 8.501 | 8.759 | 1,903,907 | +0.04(+0.44%) |
Apr 05, 2010 | 8.529 | 8.835 | 8.472 | 8.721 | 641,554 | +0.20(+2.36%) |
Apr 01, 2010 | 8.510 | 8.520 | 8.520 | 8.520 | 723,795 | +0.09(+1.02%) |
Mar 31, 2010 | 8.462 | 8.577 | 8.348 | 8.434 | 946,558 | -0.04(-0.45%) |
Mar 30, 2010 | 8.376 | 8.558 | 8.338 | 8.472 | 1,246,705 | +0.10(+1.14%) |
Mar 29, 2010 | 8.587 | 8.615 | 8.290 | 8.376 | 1,324,781 | -0.21(-2.45%) |
Mar 26, 2010 | 8.396 | 8.611 | 8.396 | 8.587 | 1,079,656 | +0.19(+2.28%) |
Mar 25, 2010 | 8.682 | 8.682 | 8.357 | 8.396 | 1,874,306 | -0.22(-2.55%) |
Mar 24, 2010 | 8.826 | 8.883 | 8.606 | 8.615 | 519,267 | -0.18(-2.07%) |
Mar 23, 2010 | 8.835 | 8.864 | 8.654 | 8.797 | 744,822 | -0.05(-0.54%) |
Mar 22, 2010 | 8.874 | 8.960 | 8.759 | 8.845 | 745,856 | -0.11(-1.18%) |
Mar 19, 2010 | 8.912 | 9.036 | 8.807 | 8.950 | 862,212 | +0.01(+0.11%) |
Mar 18, 2010 | 9.065 | 9.084 | 8.941 | 8.941 | 506,698 | -0.10(-1.06%) |
Mar 17, 2010 | 8.988 | 9.084 | 8.883 | 9.036 | 615,302 | +0.04(+0.42%) |
Mar 16, 2010 | 8.778 | 9.036 | 8.749 | 8.998 | 1,348,229 | +0.22(+2.51%) |
Mar 15, 2010 | 8.778 | 8.807 | 8.740 | 8.778 | 1,195,910 | -0.03(-0.33%) |
Mar 12, 2010 | 8.998 | 9.084 | 8.749 | 8.807 | 1,373,038 | -0.18(-2.02%) |
Mar 11, 2010 | 8.931 | 9.017 | 8.759 | 8.988 | 1,218,570 | -0.02(-0.21%) |
Mar 10, 2010 | 8.635 | 9.036 | 8.568 | 9.007 | 2,766,175 | +0.34(+3.97%) |
Mar 09, 2010 | 8.396 | 8.673 | 8.309 | 8.663 | 1,555,970 | +0.21(+2.49%) |
Mar 08, 2010 | 8.300 | 8.453 | 8.214 | 8.453 | 1,378,221 | +0.13(+1.61%) |
Mar 05, 2010 | 8.290 | 8.396 | 8.090 | 8.319 | 1,995,412 | +0.10(+1.16%) |
Mar 04, 2010 | 7.984 | 8.233 | 7.956 | 8.223 | 1,003,168 | +0.29(+3.61%) |
Mar 03, 2010 | 7.764 | 8.156 | 7.688 | 7.937 | 1,405,741 | +0.22(+2.85%) |
Mar 02, 2010 | 7.573 | 7.784 | 7.554 | 7.717 | 910,568 | +0.15(+2.02%) |
Mar 01, 2010 | 7.602 | 7.631 | 7.353 | 7.564 | 1,390,342 | -0.02(-0.25%) |
Feb 26, 2010 | 7.726 | 8.453 | 7.525 | 7.583 | 2,138,546 | -0.33(-4.23%) |
Feb 25, 2010 | 7.420 | 7.994 | 7.391 | 7.917 | 2,252,888 | +0.36(+4.81%) |
Feb 24, 2010 | 7.554 | 7.621 | 7.506 | 7.554 | 291,434 | +0.00(+0.00%) |
Feb 23, 2010 | 7.659 | 7.697 | 7.444 | 7.554 | 453,645 | -0.11(-1.37%) |
Feb 22, 2010 | 7.611 | 7.669 | 7.592 | 7.659 | 944,006 | +0.02(+0.25%) |
Feb 19, 2010 | 7.621 | 7.717 | 7.554 | 7.640 | 716,796 | +0.01(+0.13%) |
Feb 18, 2010 | 7.602 | 7.650 | 7.554 | 7.631 | 507,388 | +0.04(+0.50%) |
Feb 17, 2010 | 7.659 | 7.726 | 7.516 | 7.592 | 964,771 | -0.05(-0.63%) |
Feb 16, 2010 | 7.802 | 7.802 | 7.573 | 7.640 | 765,779 | -0.04(-0.50%) |
Feb 12, 2010 | 7.516 | 7.678 | 7.678 | 7.678 | 1,274,537 | +0.06(+0.75%) |
Feb 11, 2010 | 7.344 | 7.650 | 7.229 | 7.621 | 978,794 | +0.24(+3.23%) |
Feb 10, 2010 | 7.344 | 7.459 | 7.229 | 7.382 | 848,883 | +0.05(+0.65%) |
Feb 09, 2010 | 7.163 | 7.430 | 7.077 | 7.335 | 921,743 | +0.28(+3.92%) |
Feb 08, 2010 | 7.153 | 7.268 | 7.038 | 7.058 | 619,328 | -0.09(-1.20%) |
Feb 05, 2010 | 7.096 | 7.163 | 7.058 | 7.144 | 838,340 | +0.04(+0.54%) |
Feb 04, 2010 | 7.401 | 7.411 | 7.086 | 7.105 | 699,563 | -0.39(-5.22%) |
Feb 03, 2010 | 7.592 | 7.592 | 7.382 | 7.497 | 533,701 | -0.13(-1.75%) |
Feb 02, 2010 | 7.487 | 7.697 | 7.459 | 7.631 | 1,082,637 | +0.33(+4.58%) |