Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.287 | 9.354 | 9.092 | 9.098 | 3,306,765 | -0.19(-2.10%) |
Apr 29, 2010 | 9.202 | 9.372 | 9.013 | 9.293 | 1,743,764 | +0.16(+1.73%) |
Apr 28, 2010 | 9.281 | 9.384 | 9.001 | 9.135 | 2,639,410 | -0.05(-0.60%) |
Apr 27, 2010 | 9.427 | 9.579 | 9.141 | 9.190 | 3,679,395 | -0.29(-3.02%) |
Apr 26, 2010 | 9.604 | 9.683 | 9.427 | 9.476 | 3,534,249 | -0.09(-0.95%) |
Apr 23, 2010 | 9.281 | 9.579 | 9.217 | 9.567 | 3,375,077 | +0.29(+3.08%) |
Apr 22, 2010 | 8.733 | 9.378 | 8.684 | 9.281 | 4,198,273 | +0.55(+6.28%) |
Apr 21, 2010 | 8.648 | 8.849 | 8.623 | 8.733 | 2,435,090 | +0.07(+0.84%) |
Apr 20, 2010 | 8.739 | 8.739 | 8.550 | 8.660 | 2,359,924 | -0.04(-0.49%) |
Apr 19, 2010 | 8.398 | 8.727 | 8.355 | 8.703 | 3,390,468 | +0.28(+3.33%) |
Apr 16, 2010 | 8.453 | 8.465 | 8.203 | 8.422 | 2,754,215 | -0.05(-0.65%) |
Apr 15, 2010 | 8.416 | 8.629 | 8.416 | 8.477 | 1,749,122 | +0.07(+0.87%) |
Apr 14, 2010 | 8.331 | 8.435 | 8.295 | 8.404 | 1,622,344 | +0.13(+1.55%) |
Apr 13, 2010 | 8.258 | 8.288 | 8.161 | 8.276 | 1,200,091 | -0.03(-0.37%) |
Apr 12, 2010 | 8.282 | 8.361 | 8.215 | 8.307 | 1,845,059 | +0.04(+0.44%) |
Apr 09, 2010 | 8.221 | 8.270 | 8.145 | 8.270 | 929,278 | +0.07(+0.82%) |
Apr 08, 2010 | 8.203 | 8.221 | 8.081 | 8.203 | 954,649 | -0.01(-0.15%) |
Apr 07, 2010 | 8.185 | 8.234 | 8.100 | 8.215 | 1,999,389 | -0.01(-0.07%) |
Apr 06, 2010 | 8.051 | 8.264 | 8.020 | 8.221 | 1,461,755 | +0.18(+2.20%) |
Apr 05, 2010 | 8.014 | 8.045 | 7.902 | 8.045 | 978,586 | +0.04(+0.53%) |
Apr 01, 2010 | 8.075 | 8.002 | 8.002 | 8.002 | 1,035,644 | -0.07(-0.90%) |
Mar 31, 2010 | 7.996 | 8.112 | 7.984 | 8.075 | 1,103,126 | +0.02(+0.30%) |
Mar 30, 2010 | 7.935 | 8.087 | 7.917 | 8.051 | 878,315 | +0.14(+1.77%) |
Mar 29, 2010 | 8.020 | 8.069 | 7.826 | 7.911 | 1,212,207 | -0.09(-1.14%) |
Mar 26, 2010 | 8.215 | 8.257 | 7.972 | 8.002 | 2,066,333 | -0.16(-1.93%) |
Mar 25, 2010 | 8.227 | 8.312 | 8.154 | 8.160 | 1,922,767 | +0.00(+0.00%) |
Mar 24, 2010 | 8.239 | 8.469 | 8.154 | 8.160 | 1,435,183 | -0.12(-1.39%) |
Mar 23, 2010 | 8.233 | 8.306 | 8.099 | 8.275 | 1,214,997 | +0.02(+0.29%) |
Mar 22, 2010 | 8.136 | 8.299 | 8.008 | 8.251 | 1,058,415 | +0.06(+0.74%) |
Mar 19, 2010 | 8.081 | 8.202 | 8.045 | 8.190 | 2,653,121 | +0.15(+1.89%) |
Mar 18, 2010 | 8.184 | 8.209 | 7.996 | 8.039 | 2,405,872 | -0.14(-1.71%) |
Mar 17, 2010 | 8.002 | 8.184 | 7.917 | 8.178 | 1,955,321 | +0.18(+2.20%) |
Mar 16, 2010 | 7.899 | 8.008 | 7.820 | 8.002 | 1,391,020 | +0.10(+1.31%) |
Mar 15, 2010 | 7.844 | 7.917 | 7.735 | 7.899 | 845,240 | +0.02(+0.23%) |
Mar 12, 2010 | 7.948 | 8.008 | 7.826 | 7.881 | 797,645 | -0.04(-0.54%) |
Mar 11, 2010 | 7.899 | 7.951 | 7.802 | 7.923 | 1,965,742 | +0.04(+0.46%) |
Mar 10, 2010 | 7.899 | 8.033 | 7.826 | 7.887 | 1,497,635 | -0.01(-0.15%) |
Mar 09, 2010 | 7.784 | 7.954 | 7.720 | 7.899 | 1,717,331 | +0.10(+1.24%) |
Mar 08, 2010 | 7.778 | 7.847 | 7.750 | 7.802 | 1,542,128 | +0.04(+0.47%) |
Mar 05, 2010 | 7.614 | 7.772 | 7.535 | 7.766 | 1,545,125 | +0.21(+2.73%) |
Mar 04, 2010 | 7.723 | 7.790 | 7.535 | 7.559 | 2,285,876 | -0.12(-1.50%) |
Mar 03, 2010 | 7.687 | 7.772 | 7.638 | 7.675 | 1,750,802 | +0.04(+0.48%) |
Mar 02, 2010 | 7.505 | 7.672 | 7.505 | 7.638 | 2,336,057 | +0.13(+1.70%) |
Mar 01, 2010 | 7.693 | 7.693 | 7.462 | 7.511 | 3,669,081 | -0.05(-0.72%) |
Feb 26, 2010 | 7.523 | 7.602 | 7.383 | 7.565 | 4,506,945 | +0.04(+0.56%) |
Feb 25, 2010 | 7.493 | 7.614 | 7.450 | 7.523 | 2,140,741 | -0.08(-1.04%) |
Feb 24, 2010 | 7.408 | 7.608 | 7.377 | 7.602 | 3,732,338 | +0.23(+3.13%) |
Feb 23, 2010 | 7.486 | 7.505 | 7.341 | 7.371 | 2,993,504 | -0.11(-1.46%) |
Feb 22, 2010 | 7.493 | 7.577 | 7.420 | 7.480 | 2,789,637 | +0.00(+0.00%) |
Feb 19, 2010 | 7.341 | 7.499 | 7.268 | 7.480 | 1,742,837 | +0.13(+1.82%) |
Feb 18, 2010 | 7.323 | 7.408 | 7.298 | 7.347 | 1,294,118 | +0.01(+0.08%) |
Feb 17, 2010 | 7.377 | 7.462 | 7.292 | 7.341 | 1,601,360 | -0.04(-0.49%) |
Feb 16, 2010 | 7.280 | 7.486 | 7.280 | 7.377 | 1,880,952 | -0.02(-0.33%) |
Feb 12, 2010 | 7.201 | 7.402 | 7.402 | 7.402 | 4,177,461 | +0.13(+1.75%) |
Feb 11, 2010 | 7.286 | 7.365 | 7.135 | 7.274 | 3,224,890 | +0.09(+1.27%) |
Feb 10, 2010 | 7.135 | 7.207 | 7.080 | 7.183 | 2,606,388 | +0.03(+0.42%) |
Feb 09, 2010 | 7.080 | 7.201 | 7.019 | 7.153 | 4,351,886 | +0.18(+2.61%) |
Feb 08, 2010 | 7.183 | 7.226 | 6.934 | 6.971 | 4,286,605 | -0.24(-3.36%) |
Feb 05, 2010 | 7.001 | 7.262 | 6.910 | 7.213 | 9,389,121 | +0.13(+1.80%) |
Feb 04, 2010 | 6.880 | 7.086 | 6.595 | 7.086 | 32,260,814 | -0.16(-2.18%) |
Feb 03, 2010 | 6.977 | 7.335 | 6.862 | 7.244 | 6,532,790 | +0.15(+2.14%) |
Feb 02, 2010 | 7.183 | 7.195 | 7.001 | 7.092 | 3,937,315 | -0.10(-1.43%) |