Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.897 | 9.959 | 9.386 | 9.404 | 297,740 | -0.46(-4.63%) |
Apr 29, 2010 | 9.888 | 9.888 | 9.476 | 9.861 | 270,804 | +0.07(+0.73%) |
Apr 28, 2010 | 9.565 | 9.852 | 9.370 | 9.789 | 210,640 | +0.37(+3.90%) |
Apr 27, 2010 | 9.655 | 9.852 | 9.306 | 9.422 | 281,929 | -0.26(-2.68%) |
Apr 26, 2010 | 9.753 | 9.843 | 9.655 | 9.682 | 161,330 | -0.11(-1.10%) |
Apr 23, 2010 | 9.467 | 9.798 | 9.422 | 9.789 | 268,549 | +0.28(+2.92%) |
Apr 22, 2010 | 8.983 | 9.538 | 8.929 | 9.511 | 246,887 | +0.40(+4.42%) |
Apr 21, 2010 | 9.001 | 9.140 | 8.894 | 9.108 | 148,234 | +0.15(+1.70%) |
Apr 20, 2010 | 8.894 | 8.956 | 8.813 | 8.956 | 137,497 | +0.13(+1.52%) |
Apr 19, 2010 | 8.732 | 8.920 | 8.688 | 8.822 | 226,486 | -0.02(-0.20%) |
Apr 16, 2010 | 8.813 | 8.956 | 8.741 | 8.840 | 217,259 | +0.03(+0.30%) |
Apr 15, 2010 | 8.696 | 8.813 | 8.652 | 8.813 | 130,929 | +0.07(+0.82%) |
Apr 14, 2010 | 8.634 | 8.777 | 8.598 | 8.741 | 120,984 | +0.14(+1.67%) |
Apr 13, 2010 | 8.553 | 8.643 | 8.482 | 8.598 | 124,541 | -0.02(-0.21%) |
Apr 12, 2010 | 8.553 | 8.723 | 7.953 | 8.616 | 151,252 | -0.13(-1.43%) |
Apr 09, 2010 | 8.750 | 8.768 | 8.526 | 8.741 | 195,371 | +0.03(+0.31%) |
Apr 08, 2010 | 8.688 | 8.777 | 8.526 | 8.714 | 128,234 | -0.02(-0.21%) |
Apr 07, 2010 | 8.679 | 8.741 | 8.580 | 8.732 | 183,163 | +0.09(+1.04%) |
Apr 06, 2010 | 8.571 | 8.786 | 8.571 | 8.643 | 187,592 | -0.04(-0.41%) |
Apr 05, 2010 | 8.589 | 8.723 | 8.490 | 8.679 | 165,553 | +0.16(+1.89%) |
Apr 01, 2010 | 8.499 | 8.517 | 8.517 | 8.517 | 144,257 | +0.08(+0.96%) |
Mar 31, 2010 | 8.508 | 8.634 | 8.392 | 8.437 | 204,156 | -0.14(-1.67%) |
Mar 30, 2010 | 8.508 | 8.670 | 8.428 | 8.580 | 159,912 | +0.12(+1.38%) |
Mar 29, 2010 | 8.562 | 8.616 | 8.392 | 8.464 | 162,881 | -0.09(-1.05%) |
Mar 26, 2010 | 8.522 | 8.741 | 8.455 | 8.553 | 122,150 | +0.01(+0.10%) |
Mar 25, 2010 | 8.616 | 8.795 | 8.508 | 8.544 | 247,117 | +0.04(+0.53%) |
Mar 24, 2010 | 8.679 | 8.813 | 8.482 | 8.499 | 189,941 | -0.26(-2.97%) |
Mar 23, 2010 | 8.598 | 8.786 | 8.491 | 8.759 | 186,863 | +0.14(+1.66%) |
Mar 22, 2010 | 8.277 | 8.652 | 8.215 | 8.616 | 211,801 | +0.38(+4.66%) |
Mar 19, 2010 | 8.563 | 8.563 | 8.018 | 8.232 | 240,923 | -0.27(-3.15%) |
Mar 18, 2010 | 8.438 | 8.607 | 8.411 | 8.500 | 126,565 | +0.13(+1.60%) |
Mar 17, 2010 | 8.206 | 8.598 | 8.197 | 8.366 | 387,087 | +0.21(+2.63%) |
Mar 16, 2010 | 7.965 | 8.161 | 7.750 | 8.152 | 312,602 | +0.19(+2.35%) |
Mar 15, 2010 | 7.429 | 8.009 | 7.429 | 7.965 | 335,231 | +0.78(+10.81%) |
Mar 12, 2010 | 7.411 | 7.411 | 7.161 | 7.188 | 88,315 | -0.21(-2.78%) |
Mar 11, 2010 | 7.322 | 7.411 | 7.134 | 7.393 | 155,385 | +0.02(+0.24%) |
Mar 10, 2010 | 7.241 | 7.411 | 7.125 | 7.375 | 123,065 | +0.11(+1.47%) |
Mar 09, 2010 | 7.116 | 7.322 | 7.018 | 7.268 | 107,883 | +0.12(+1.75%) |
Mar 08, 2010 | 7.098 | 7.214 | 7.063 | 7.143 | 85,162 | +0.02(+0.25%) |
Mar 05, 2010 | 7.009 | 7.125 | 6.893 | 7.125 | 286,177 | +0.17(+2.44%) |
Mar 04, 2010 | 7.125 | 7.125 | 6.893 | 6.956 | 82,997 | -0.13(-1.77%) |
Mar 03, 2010 | 7.125 | 7.223 | 7.063 | 7.081 | 111,435 | -0.04(-0.63%) |
Mar 02, 2010 | 7.197 | 7.277 | 7.063 | 7.125 | 124,830 | -0.04(-0.50%) |
Mar 01, 2010 | 7.134 | 7.295 | 7.072 | 7.161 | 206,286 | +0.05(+0.75%) |
Feb 26, 2010 | 7.081 | 7.143 | 6.956 | 7.107 | 156,055 | +0.02(+0.25%) |
Feb 25, 2010 | 7.179 | 7.179 | 6.723 | 7.089 | 181,037 | -0.25(-3.41%) |
Feb 24, 2010 | 7.081 | 7.366 | 7.000 | 7.339 | 375,980 | +0.28(+3.92%) |
Feb 23, 2010 | 7.089 | 7.170 | 6.902 | 7.063 | 275,643 | -0.07(-1.00%) |
Feb 22, 2010 | 7.072 | 7.161 | 7.009 | 7.134 | 97,423 | +0.08(+1.14%) |
Feb 19, 2010 | 7.000 | 7.098 | 6.973 | 7.054 | 127,573 | +0.03(+0.38%) |
Feb 18, 2010 | 6.884 | 7.063 | 6.786 | 7.027 | 130,606 | +0.12(+1.68%) |
Feb 17, 2010 | 7.063 | 7.063 | 6.822 | 6.911 | 142,070 | -0.09(-1.28%) |
Feb 16, 2010 | 7.036 | 7.036 | 6.732 | 7.000 | 158,660 | +0.10(+1.42%) |
Feb 12, 2010 | 6.581 | 6.902 | 6.902 | 6.902 | 239,673 | +0.22(+3.34%) |
Feb 11, 2010 | 6.250 | 6.679 | 6.081 | 6.679 | 368,719 | +0.38(+6.10%) |
Feb 10, 2010 | 6.714 | 6.714 | 6.250 | 6.295 | 445,640 | -0.45(-6.62%) |
Feb 09, 2010 | 6.848 | 6.956 | 6.634 | 6.741 | 404,451 | +0.04(+0.53%) |
Feb 08, 2010 | 7.259 | 7.259 | 6.697 | 6.706 | 382,816 | -0.46(-6.48%) |
Feb 05, 2010 | 6.893 | 7.197 | 6.813 | 7.170 | 301,614 | +0.30(+4.42%) |
Feb 04, 2010 | 6.964 | 7.036 | 6.831 | 6.866 | 251,040 | -0.15(-2.16%) |
Feb 03, 2010 | 6.857 | 7.232 | 6.706 | 7.018 | 400,420 | +0.11(+1.55%) |
Feb 02, 2010 | 7.036 | 7.134 | 6.893 | 6.911 | 358,879 | -0.04(-0.64%) |