Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.226 | 9.446 | 9.028 | 9.043 | 1,706,253 | -0.13(-1.44%) |
Apr 29, 2010 | 9.813 | 9.865 | 8.882 | 9.175 | 3,944,427 | -0.91(-9.02%) |
Apr 28, 2010 | 10.17 | 10.39 | 10.01 | 10.08 | 1,215,634 | +0.03(+0.29%) |
Apr 27, 2010 | 10.27 | 10.50 | 9.945 | 10.06 | 1,491,024 | -0.25(-2.42%) |
Apr 26, 2010 | 10.58 | 10.77 | 10.30 | 10.30 | 1,257,193 | -0.48(-4.42%) |
Apr 23, 2010 | 10.67 | 10.97 | 10.63 | 10.78 | 1,519,449 | +0.15(+1.45%) |
Apr 22, 2010 | 10.07 | 10.71 | 9.982 | 10.63 | 1,496,364 | +0.42(+4.10%) |
Apr 21, 2010 | 9.586 | 10.23 | 9.564 | 10.21 | 1,753,470 | +0.63(+6.58%) |
Apr 20, 2010 | 9.608 | 9.703 | 9.461 | 9.578 | 1,535,035 | +0.02(+0.23%) |
Apr 19, 2010 | 9.608 | 9.740 | 9.358 | 9.556 | 1,517,596 | -0.07(-0.76%) |
Apr 16, 2010 | 10.03 | 10.07 | 9.615 | 9.630 | 2,261,343 | -0.43(-4.23%) |
Apr 15, 2010 | 9.813 | 10.11 | 9.725 | 10.06 | 1,008,598 | +0.24(+2.47%) |
Apr 14, 2010 | 9.527 | 9.828 | 9.483 | 9.813 | 1,050,193 | +0.37(+3.96%) |
Apr 13, 2010 | 9.505 | 9.527 | 9.344 | 9.439 | 675,067 | -0.06(-0.62%) |
Apr 12, 2010 | 9.498 | 9.520 | 9.395 | 9.498 | 732,031 | +0.02(+0.23%) |
Apr 09, 2010 | 9.461 | 9.490 | 9.245 | 9.476 | 1,348,362 | +0.02(+0.23%) |
Apr 08, 2010 | 9.197 | 9.465 | 9.135 | 9.454 | 844,167 | +0.20(+2.14%) |
Apr 07, 2010 | 9.226 | 9.410 | 9.146 | 9.256 | 1,333,091 | -0.02(-0.24%) |
Apr 06, 2010 | 8.728 | 9.314 | 8.698 | 9.278 | 1,568,192 | +0.49(+5.59%) |
Apr 05, 2010 | 8.625 | 8.786 | 8.581 | 8.786 | 812,420 | +0.22(+2.57%) |
Apr 01, 2010 | 8.566 | 8.566 | 8.566 | 8.566 | 721,141 | +0.04(+0.52%) |
Mar 31, 2010 | 8.258 | 8.618 | 8.222 | 8.522 | 1,479,626 | +0.20(+2.38%) |
Mar 30, 2010 | 8.478 | 8.559 | 8.236 | 8.324 | 933,107 | -0.16(-1.90%) |
Mar 29, 2010 | 8.603 | 8.625 | 8.310 | 8.486 | 974,732 | -0.05(-0.60%) |
Mar 26, 2010 | 8.698 | 8.816 | 8.515 | 8.537 | 1,368,490 | -0.10(-1.19%) |
Mar 25, 2010 | 8.728 | 8.948 | 8.625 | 8.640 | 1,510,311 | -0.05(-0.59%) |
Mar 24, 2010 | 8.427 | 8.720 | 8.376 | 8.691 | 1,416,389 | +0.21(+2.51%) |
Mar 23, 2010 | 8.346 | 8.493 | 8.214 | 8.478 | 912,231 | +0.12(+1.40%) |
Mar 22, 2010 | 8.046 | 8.361 | 7.965 | 8.361 | 1,081,287 | +0.22(+2.70%) |
Mar 19, 2010 | 8.244 | 8.346 | 7.936 | 8.141 | 3,010,442 | -0.04(-0.54%) |
Mar 18, 2010 | 8.324 | 8.486 | 8.174 | 8.185 | 1,525,314 | -0.28(-3.29%) |
Mar 17, 2010 | 8.119 | 8.522 | 7.958 | 8.464 | 1,848,340 | +0.35(+4.34%) |
Mar 16, 2010 | 7.921 | 8.119 | 7.853 | 8.112 | 1,245,387 | +0.18(+2.31%) |
Mar 15, 2010 | 7.877 | 8.038 | 7.826 | 7.928 | 1,409,378 | -0.23(-2.79%) |
Mar 12, 2010 | 8.288 | 8.324 | 8.068 | 8.156 | 1,461,839 | -0.11(-1.33%) |
Mar 11, 2010 | 7.884 | 8.280 | 7.855 | 8.266 | 1,618,269 | +0.32(+4.06%) |
Mar 10, 2010 | 7.525 | 7.965 | 7.525 | 7.943 | 2,149,896 | +0.43(+5.76%) |
Mar 09, 2010 | 7.349 | 7.525 | 7.327 | 7.510 | 1,456,859 | +0.13(+1.79%) |
Mar 08, 2010 | 7.408 | 7.459 | 7.364 | 7.378 | 1,642,614 | -0.05(-0.69%) |
Mar 05, 2010 | 7.158 | 7.430 | 7.114 | 7.430 | 2,695,475 | +0.34(+4.76%) |
Mar 04, 2010 | 7.188 | 7.246 | 7.085 | 7.092 | 846,946 | -0.10(-1.33%) |
Mar 03, 2010 | 7.224 | 7.298 | 7.129 | 7.188 | 1,449,771 | +0.01(+0.10%) |
Mar 02, 2010 | 7.166 | 7.239 | 7.100 | 7.180 | 1,215,033 | +0.03(+0.41%) |
Mar 01, 2010 | 7.158 | 7.276 | 7.056 | 7.151 | 1,115,848 | +0.00(+0.00%) |
Feb 26, 2010 | 7.276 | 7.276 | 7.114 | 7.151 | 4,507,019 | -0.10(-1.32%) |
Feb 25, 2010 | 7.100 | 7.276 | 7.041 | 7.246 | 1,645,356 | +0.01(+0.20%) |
Feb 24, 2010 | 7.136 | 7.429 | 7.107 | 7.232 | 1,887,798 | +0.13(+1.86%) |
Feb 23, 2010 | 7.275 | 7.319 | 7.056 | 7.100 | 1,921,628 | -0.18(-2.52%) |
Feb 22, 2010 | 7.085 | 7.297 | 7.070 | 7.283 | 2,246,056 | +0.22(+3.11%) |
Feb 19, 2010 | 6.946 | 7.063 | 6.887 | 7.063 | 1,663,228 | +0.12(+1.80%) |
Feb 18, 2010 | 6.880 | 6.975 | 6.807 | 6.938 | 868,859 | +0.07(+1.07%) |
Feb 17, 2010 | 6.887 | 6.916 | 6.741 | 6.865 | 935,409 | +0.01(+0.11%) |
Feb 16, 2010 | 6.645 | 6.858 | 6.598 | 6.858 | 1,060,595 | +0.21(+3.20%) |
Feb 12, 2010 | 6.477 | 6.645 | 6.645 | 6.645 | 1,552,387 | +0.12(+1.80%) |
Feb 11, 2010 | 6.565 | 6.579 | 6.411 | 6.528 | 1,003,409 | -0.05(-0.78%) |
Feb 10, 2010 | 6.579 | 6.653 | 6.484 | 6.579 | 1,338,459 | -0.01(-0.22%) |
Feb 09, 2010 | 6.594 | 6.653 | 6.477 | 6.594 | 1,474,663 | +0.11(+1.69%) |
Feb 08, 2010 | 6.492 | 6.620 | 6.433 | 6.484 | 1,038,388 | -0.11(-1.67%) |
Feb 05, 2010 | 6.623 | 6.814 | 6.382 | 6.594 | 3,493,932 | +0.00(+0.00%) |
Feb 04, 2010 | 6.748 | 6.814 | 6.535 | 6.594 | 3,312,239 | -0.23(-3.43%) |
Feb 03, 2010 | 7.019 | 7.041 | 6.719 | 6.829 | 3,435,273 | -0.18(-2.51%) |
Feb 02, 2010 | 7.092 | 7.136 | 6.821 | 7.004 | 14,943,476 | +0.16(+2.36%) |