Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.334 | 9.334 | 9.044 | 9.132 | 729,911 | -0.18(-1.94%) |
Apr 29, 2010 | 9.619 | 9.739 | 9.186 | 9.312 | 993,328 | -0.29(-3.02%) |
Apr 28, 2010 | 9.044 | 9.788 | 8.875 | 9.602 | 2,074,308 | +1.07(+12.50%) |
Apr 27, 2010 | 8.689 | 8.699 | 8.519 | 8.535 | 3,472 | -0.11(-1.33%) |
Apr 26, 2010 | 8.552 | 8.750 | 8.535 | 8.650 | 766,711 | +0.13(+1.54%) |
Apr 23, 2010 | 8.360 | 8.557 | 8.136 | 8.519 | 1,188,733 | +0.22(+2.64%) |
Apr 22, 2010 | 7.857 | 8.498 | 7.857 | 8.300 | 1,065,961 | +0.38(+4.77%) |
Apr 21, 2010 | 7.627 | 7.928 | 7.627 | 7.923 | 523,912 | +0.27(+3.58%) |
Apr 20, 2010 | 7.611 | 7.687 | 7.496 | 7.649 | 247,235 | +0.09(+1.16%) |
Apr 19, 2010 | 7.545 | 7.693 | 7.343 | 7.561 | 296,912 | -0.05(-0.65%) |
Apr 16, 2010 | 7.638 | 7.758 | 7.468 | 7.611 | 583,278 | -0.01(-0.14%) |
Apr 15, 2010 | 7.414 | 7.633 | 7.414 | 7.622 | 390,406 | +0.19(+2.50%) |
Apr 14, 2010 | 7.375 | 7.501 | 7.359 | 7.436 | 398,309 | +0.07(+0.97%) |
Apr 13, 2010 | 7.397 | 7.441 | 7.178 | 7.364 | 392,610 | +0.00(+0.00%) |
Apr 12, 2010 | 7.408 | 7.441 | 7.315 | 7.364 | 332,618 | -0.01(-0.07%) |
Apr 09, 2010 | 7.337 | 7.397 | 7.195 | 7.370 | 412,346 | +0.06(+0.82%) |
Apr 08, 2010 | 7.337 | 7.359 | 7.178 | 7.310 | 548,599 | +0.10(+1.37%) |
Apr 07, 2010 | 7.080 | 7.211 | 6.995 | 7.211 | 749,059 | +0.16(+2.33%) |
Apr 06, 2010 | 6.681 | 7.074 | 6.670 | 7.047 | 641,653 | +0.33(+4.89%) |
Apr 05, 2010 | 6.795 | 6.795 | 6.656 | 6.719 | 382,472 | +0.02(+0.24%) |
Apr 01, 2010 | 6.598 | 6.702 | 6.702 | 6.702 | 832,701 | +0.14(+2.17%) |
Mar 31, 2010 | 6.681 | 6.757 | 6.555 | 6.560 | 497,909 | -0.15(-2.20%) |
Mar 30, 2010 | 7.025 | 7.124 | 6.653 | 6.708 | 866,756 | -0.26(-3.69%) |
Mar 29, 2010 | 6.872 | 6.998 | 6.790 | 6.965 | 269,841 | +0.10(+1.52%) |
Mar 26, 2010 | 6.965 | 6.998 | 6.774 | 6.861 | 247,628 | -0.05(-0.79%) |
Mar 25, 2010 | 6.960 | 7.031 | 6.883 | 6.916 | 339,029 | -0.01(-0.08%) |
Mar 24, 2010 | 6.981 | 7.003 | 6.905 | 6.921 | 298,381 | -0.03(-0.39%) |
Mar 23, 2010 | 6.861 | 6.960 | 6.853 | 6.949 | 280,407 | +0.08(+1.11%) |
Mar 22, 2010 | 6.724 | 6.905 | 6.713 | 6.872 | 439,297 | +0.11(+1.62%) |
Mar 19, 2010 | 6.779 | 6.877 | 6.686 | 6.763 | 465,205 | -0.03(-0.48%) |
Mar 18, 2010 | 6.719 | 6.834 | 6.708 | 6.795 | 332,636 | +0.04(+0.57%) |
Mar 17, 2010 | 6.708 | 6.801 | 6.650 | 6.757 | 294,510 | +0.05(+0.82%) |
Mar 16, 2010 | 6.719 | 6.787 | 6.670 | 6.702 | 302,669 | +0.00(+0.00%) |
Mar 15, 2010 | 6.631 | 6.702 | 6.620 | 6.702 | 468,642 | -0.06(-0.89%) |
Mar 12, 2010 | 6.965 | 6.965 | 6.708 | 6.763 | 475,736 | -0.20(-2.91%) |
Mar 11, 2010 | 7.047 | 7.074 | 6.905 | 6.965 | 330,212 | -0.08(-1.16%) |
Mar 10, 2010 | 6.949 | 7.085 | 6.801 | 7.047 | 688,374 | +0.13(+1.82%) |
Mar 09, 2010 | 6.791 | 6.965 | 6.762 | 6.921 | 679,431 | +0.10(+1.44%) |
Mar 08, 2010 | 6.731 | 6.834 | 6.682 | 6.823 | 852,296 | -0.01(-0.16%) |
Mar 05, 2010 | 6.644 | 6.889 | 6.589 | 6.834 | 875,267 | +0.25(+3.72%) |
Mar 04, 2010 | 6.404 | 6.589 | 6.371 | 6.589 | 439,278 | +0.23(+3.60%) |
Mar 03, 2010 | 6.377 | 6.535 | 6.333 | 6.360 | 524,776 | -0.03(-0.43%) |
Mar 02, 2010 | 6.453 | 6.497 | 6.377 | 6.388 | 485,837 | -0.04(-0.59%) |
Mar 01, 2010 | 6.447 | 6.453 | 6.257 | 6.426 | 586,439 | +0.02(+0.34%) |
Feb 26, 2010 | 6.306 | 6.507 | 6.306 | 6.404 | 559,421 | +0.09(+1.38%) |
Feb 25, 2010 | 6.192 | 6.371 | 6.186 | 6.317 | 833,014 | +0.01(+0.19%) |
Feb 24, 2010 | 6.393 | 6.393 | 6.197 | 6.305 | 251,393 | -0.04(-0.62%) |
Feb 23, 2010 | 6.339 | 6.393 | 6.235 | 6.344 | 332,921 | +0.03(+0.43%) |
Feb 22, 2010 | 6.284 | 6.339 | 6.246 | 6.317 | 254,877 | +0.08(+1.22%) |
Feb 19, 2010 | 6.295 | 6.322 | 6.197 | 6.241 | 281,565 | -0.06(-0.95%) |
Feb 18, 2010 | 6.230 | 6.300 | 6.072 | 6.300 | 283,047 | +0.12(+1.94%) |
Feb 17, 2010 | 6.284 | 6.306 | 6.104 | 6.181 | 223,104 | -0.08(-1.30%) |
Feb 16, 2010 | 6.066 | 6.300 | 6.001 | 6.262 | 562,296 | +0.25(+4.17%) |
Feb 12, 2010 | 6.072 | 6.012 | 6.012 | 6.012 | 286,473 | -0.14(-2.21%) |
Feb 11, 2010 | 6.050 | 6.148 | 5.979 | 6.148 | 281,982 | +0.11(+1.80%) |
Feb 10, 2010 | 5.996 | 6.055 | 5.936 | 6.039 | 277,666 | +0.03(+0.45%) |
Feb 09, 2010 | 5.876 | 6.045 | 5.816 | 6.012 | 451,615 | +0.24(+4.15%) |
Feb 08, 2010 | 5.718 | 6.050 | 5.691 | 5.772 | 420,396 | +0.08(+1.34%) |
Feb 05, 2010 | 5.691 | 5.729 | 5.478 | 5.696 | 306,763 | +0.01(+0.19%) |
Feb 04, 2010 | 5.718 | 5.799 | 5.652 | 5.685 | 300,399 | -0.09(-1.60%) |
Feb 03, 2010 | 5.783 | 5.799 | 5.669 | 5.778 | 241,806 | +0.02(+0.28%) |
Feb 02, 2010 | 5.848 | 5.854 | 5.734 | 5.761 | 295,183 | -0.07(-1.12%) |