Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.47 | 10.70 | 10.15 | 10.26 | 42,616,696 | +0.42(+4.22%) |
Apr 29, 2010 | 9.546 | 9.843 | 9.488 | 9.840 | 1,230,993 | +0.28(+2.94%) |
Apr 28, 2010 | 9.781 | 9.960 | 9.551 | 9.558 | 1,350,522 | -0.13(-1.30%) |
Apr 27, 2010 | 9.755 | 9.850 | 9.645 | 9.684 | 1,216,028 | -0.08(-0.78%) |
Apr 26, 2010 | 10.03 | 10.10 | 9.760 | 9.760 | 787,430 | -0.21(-2.08%) |
Apr 23, 2010 | 9.928 | 10.06 | 9.896 | 9.967 | 1,107,687 | +0.10(+1.00%) |
Apr 22, 2010 | 9.415 | 9.958 | 9.364 | 9.868 | 2,385,000 | +0.45(+4.79%) |
Apr 21, 2010 | 9.159 | 9.429 | 9.114 | 9.417 | 956,626 | +0.23(+2.46%) |
Apr 20, 2010 | 9.228 | 9.339 | 9.114 | 9.191 | 1,202,775 | -0.03(-0.33%) |
Apr 19, 2010 | 9.293 | 9.413 | 9.126 | 9.221 | 1,045,231 | -0.15(-1.55%) |
Apr 16, 2010 | 9.474 | 9.634 | 9.270 | 9.366 | 1,783,892 | -0.20(-2.11%) |
Apr 15, 2010 | 9.610 | 9.682 | 9.494 | 9.567 | 1,287,382 | -0.07(-0.73%) |
Apr 14, 2010 | 9.470 | 9.675 | 9.367 | 9.638 | 2,590,041 | +0.27(+2.85%) |
Apr 13, 2010 | 9.440 | 9.461 | 9.339 | 9.371 | 1,696,085 | -0.07(-0.73%) |
Apr 12, 2010 | 9.535 | 9.551 | 9.397 | 9.440 | 1,498,484 | -0.09(-0.96%) |
Apr 09, 2010 | 9.224 | 9.550 | 9.224 | 9.532 | 2,215,566 | +0.28(+3.00%) |
Apr 08, 2010 | 9.173 | 9.339 | 9.106 | 9.254 | 2,308,455 | +0.11(+1.20%) |
Apr 07, 2010 | 8.787 | 9.178 | 8.761 | 9.145 | 3,099,295 | +0.38(+4.30%) |
Apr 06, 2010 | 8.515 | 8.826 | 8.495 | 8.768 | 2,061,340 | +0.20(+2.35%) |
Apr 05, 2010 | 8.711 | 8.812 | 8.492 | 8.566 | 1,755,036 | -0.09(-1.08%) |
Apr 01, 2010 | 8.778 | 8.660 | 8.660 | 8.660 | 4,511,618 | +0.03(+0.33%) |
Mar 31, 2010 | 8.536 | 8.697 | 8.432 | 8.632 | 1,674,550 | +0.04(+0.51%) |
Mar 30, 2010 | 8.637 | 8.736 | 8.432 | 8.587 | 1,189,274 | -0.01(-0.16%) |
Mar 29, 2010 | 8.736 | 8.800 | 8.591 | 8.602 | 2,088,019 | -0.07(-0.84%) |
Mar 26, 2010 | 8.412 | 8.793 | 8.412 | 8.674 | 3,723,871 | +0.31(+3.74%) |
Mar 25, 2010 | 8.313 | 8.499 | 8.156 | 8.361 | 1,842,769 | +0.06(+0.72%) |
Mar 24, 2010 | 8.380 | 8.382 | 8.235 | 8.301 | 1,376,755 | -0.09(-1.03%) |
Mar 23, 2010 | 7.956 | 8.396 | 7.942 | 8.387 | 3,297,014 | +0.48(+6.08%) |
Mar 22, 2010 | 7.802 | 7.913 | 7.705 | 7.906 | 860,017 | +0.03(+0.36%) |
Mar 19, 2010 | 7.945 | 7.982 | 7.794 | 7.878 | 1,126,915 | -0.08(-1.02%) |
Mar 18, 2010 | 7.827 | 7.982 | 7.783 | 7.959 | 952,273 | +0.13(+1.69%) |
Mar 17, 2010 | 7.869 | 7.887 | 7.779 | 7.827 | 1,092,156 | -0.07(-0.83%) |
Mar 16, 2010 | 7.853 | 7.974 | 7.703 | 7.892 | 925,158 | +0.04(+0.50%) |
Mar 15, 2010 | 7.814 | 8.062 | 7.721 | 7.853 | 1,585,952 | -0.14(-1.77%) |
Mar 12, 2010 | 7.984 | 8.066 | 7.836 | 7.995 | 987,088 | +0.02(+0.24%) |
Mar 11, 2010 | 8.062 | 8.087 | 7.943 | 7.975 | 876,486 | -0.15(-1.89%) |
Mar 10, 2010 | 8.082 | 8.225 | 8.082 | 8.129 | 1,051,591 | +0.08(+0.94%) |
Mar 09, 2010 | 7.783 | 8.082 | 7.769 | 8.053 | 1,942,415 | +0.24(+3.13%) |
Mar 08, 2010 | 7.820 | 7.880 | 7.708 | 7.809 | 742,545 | -0.05(-0.63%) |
Mar 05, 2010 | 7.852 | 7.883 | 7.786 | 7.859 | 1,091,223 | +0.02(+0.25%) |
Mar 04, 2010 | 7.820 | 7.857 | 7.738 | 7.839 | 1,087,198 | +0.01(+0.16%) |
Mar 03, 2010 | 7.876 | 7.901 | 7.714 | 7.827 | 1,167,107 | -0.05(-0.63%) |
Mar 02, 2010 | 7.753 | 7.922 | 7.730 | 7.876 | 2,334,140 | +0.15(+1.90%) |
Mar 01, 2010 | 7.466 | 7.774 | 7.408 | 7.730 | 2,207,323 | +0.30(+4.02%) |
Feb 26, 2010 | 7.436 | 7.595 | 7.293 | 7.431 | 1,495,901 | +0.00(+0.04%) |
Feb 25, 2010 | 7.708 | 7.731 | 7.340 | 7.428 | 4,163,737 | +0.08(+1.05%) |
Feb 24, 2010 | 7.307 | 7.406 | 7.181 | 7.351 | 1,223,711 | +0.08(+1.17%) |
Feb 23, 2010 | 7.395 | 7.441 | 7.174 | 7.266 | 735,484 | -0.16(-2.17%) |
Feb 22, 2010 | 7.374 | 7.517 | 7.300 | 7.427 | 803,011 | +0.08(+1.06%) |
Feb 19, 2010 | 7.538 | 7.554 | 7.301 | 7.349 | 1,368,739 | -0.18(-2.44%) |
Feb 18, 2010 | 7.340 | 7.537 | 7.332 | 7.533 | 1,356,962 | +0.19(+2.60%) |
Feb 17, 2010 | 7.116 | 7.342 | 7.116 | 7.342 | 1,214,422 | +0.27(+3.77%) |
Feb 16, 2010 | 7.209 | 7.252 | 7.049 | 7.075 | 810,694 | -0.08(-1.11%) |
Feb 12, 2010 | 6.820 | 7.155 | 7.155 | 7.155 | 5,025,535 | +0.30(+4.41%) |
Feb 11, 2010 | 6.902 | 6.935 | 6.801 | 6.852 | 1,443,655 | -0.01(-0.18%) |
Feb 10, 2010 | 6.916 | 6.965 | 6.829 | 6.865 | 589,099 | -0.08(-1.15%) |
Feb 09, 2010 | 6.992 | 7.036 | 6.891 | 6.944 | 404,858 | +0.04(+0.62%) |
Feb 08, 2010 | 6.930 | 6.939 | 6.856 | 6.902 | 980,615 | -0.01(-0.20%) |
Feb 05, 2010 | 6.942 | 7.003 | 6.781 | 6.916 | 1,688,272 | +0.02(+0.26%) |
Feb 04, 2010 | 7.142 | 7.172 | 6.898 | 6.898 | 703,473 | -0.30(-4.20%) |
Feb 03, 2010 | 7.153 | 7.202 | 7.153 | 7.201 | 1,422,431 | +0.00(+0.00%) |
Feb 02, 2010 | 7.153 | 7.227 | 7.059 | 7.201 | 983,233 | +0.09(+1.24%) |