Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.609 | 8.791 | 8.357 | 8.443 | 928,510 | -0.19(-2.21%) |
Apr 29, 2010 | 8.122 | 8.652 | 8.122 | 8.635 | 466,486 | +0.25(+3.01%) |
Apr 28, 2010 | 8.391 | 8.426 | 8.148 | 8.383 | 769,107 | +0.12(+1.47%) |
Apr 27, 2010 | 8.409 | 8.617 | 8.009 | 8.261 | 907 | -0.20(-2.36%) |
Apr 26, 2010 | 7.775 | 8.817 | 7.775 | 8.461 | 1,192,194 | +0.69(+8.83%) |
Apr 23, 2010 | 7.601 | 7.861 | 7.505 | 7.775 | 633,187 | +0.29(+3.83%) |
Apr 22, 2010 | 7.036 | 7.557 | 6.949 | 7.488 | 924,297 | +0.30(+4.23%) |
Apr 21, 2010 | 7.219 | 7.358 | 7.123 | 7.184 | 728,083 | -0.09(-1.19%) |
Apr 20, 2010 | 7.462 | 7.601 | 7.236 | 7.271 | 408,727 | -0.10(-1.30%) |
Apr 19, 2010 | 7.132 | 7.453 | 7.062 | 7.366 | 579,411 | +0.15(+2.05%) |
Apr 16, 2010 | 7.653 | 7.827 | 7.020 | 7.219 | 1,253,706 | -0.56(-7.15%) |
Apr 15, 2010 | 7.714 | 7.905 | 7.714 | 7.775 | 2,269,332 | -0.04(-0.56%) |
Apr 14, 2010 | 7.523 | 8.113 | 7.523 | 7.818 | 1,443,150 | +0.37(+5.02%) |
Apr 13, 2010 | 7.427 | 7.809 | 7.288 | 7.444 | 1,338,197 | -0.06(-0.81%) |
Apr 12, 2010 | 6.958 | 7.514 | 6.782 | 7.505 | 980,945 | +0.44(+6.27%) |
Apr 09, 2010 | 7.149 | 7.427 | 6.949 | 7.062 | 1,124,747 | -0.03(-0.49%) |
Apr 08, 2010 | 7.088 | 7.158 | 6.602 | 7.097 | 1,219,977 | +0.09(+1.24%) |
Apr 07, 2010 | 6.611 | 7.123 | 6.550 | 7.010 | 3,384,365 | +0.77(+12.40%) |
Apr 06, 2010 | 6.176 | 6.324 | 6.176 | 6.237 | 458,529 | +0.10(+1.70%) |
Apr 05, 2010 | 6.124 | 6.411 | 6.037 | 6.133 | 842,942 | +0.03(+0.43%) |
Apr 01, 2010 | 6.046 | 6.107 | 6.107 | 6.107 | 793,743 | +0.02(+0.29%) |
Mar 31, 2010 | 6.037 | 6.159 | 5.994 | 6.089 | 737,046 | +0.05(+0.86%) |
Mar 30, 2010 | 6.341 | 6.350 | 5.976 | 6.037 | 490,559 | -0.24(-3.87%) |
Mar 29, 2010 | 6.333 | 6.333 | 5.976 | 6.280 | 640,923 | +0.10(+1.55%) |
Mar 26, 2010 | 6.489 | 6.593 | 6.107 | 6.185 | 1,037,243 | -0.28(-4.30%) |
Mar 25, 2010 | 6.541 | 6.810 | 6.359 | 6.463 | 1,094,897 | -0.01(-0.13%) |
Mar 24, 2010 | 6.393 | 6.810 | 6.185 | 6.472 | 1,440,127 | +0.08(+1.22%) |
Mar 23, 2010 | 5.890 | 6.419 | 5.872 | 6.393 | 1,298,032 | +0.54(+9.20%) |
Mar 22, 2010 | 5.846 | 5.950 | 5.507 | 5.855 | 1,617,835 | -0.04(-0.74%) |
Mar 19, 2010 | 6.671 | 6.671 | 5.890 | 5.898 | 3,208,995 | -0.75(-11.24%) |
Mar 18, 2010 | 6.115 | 6.741 | 6.115 | 6.645 | 3,222,796 | +0.79(+13.50%) |
Mar 17, 2010 | 5.447 | 6.081 | 5.429 | 5.855 | 2,295,932 | +0.39(+7.15%) |
Mar 16, 2010 | 5.334 | 5.499 | 5.238 | 5.464 | 829,183 | +0.17(+3.11%) |
Mar 15, 2010 | 5.282 | 5.308 | 5.151 | 5.299 | 1,761,912 | +0.10(+1.84%) |
Mar 12, 2010 | 5.030 | 5.299 | 4.786 | 5.203 | 2,526,994 | +0.50(+10.72%) |
Mar 11, 2010 | 4.708 | 4.873 | 4.517 | 4.699 | 1,595,653 | -0.07(-1.46%) |
Mar 10, 2010 | 4.465 | 4.977 | 4.300 | 4.769 | 3,464,785 | +0.39(+8.93%) |
Mar 09, 2010 | 3.648 | 4.387 | 3.596 | 4.378 | 1,242,646 | +0.75(+20.57%) |
Mar 08, 2010 | 3.796 | 4.013 | 3.449 | 3.631 | 1,022,964 | -0.16(-4.13%) |
Mar 05, 2010 | 2.953 | 4.013 | 2.953 | 3.787 | 2,000,680 | +0.85(+28.99%) |
Mar 04, 2010 | 2.875 | 2.971 | 2.754 | 2.936 | 498,040 | +0.03(+1.20%) |
Mar 03, 2010 | 3.040 | 3.155 | 2.867 | 2.901 | 642,173 | -0.11(-3.75%) |
Mar 02, 2010 | 2.832 | 3.040 | 2.822 | 3.014 | 1,233,173 | +0.23(+8.44%) |
Mar 01, 2010 | 2.563 | 2.841 | 2.493 | 2.780 | 581,985 | +0.23(+8.84%) |
Feb 26, 2010 | 2.580 | 2.580 | 2.484 | 2.554 | 305,755 | +0.00(+0.00%) |
Feb 25, 2010 | 2.406 | 2.563 | 2.363 | 2.554 | 250,315 | +0.15(+6.14%) |
Feb 24, 2010 | 2.432 | 2.450 | 2.398 | 2.406 | 265,353 | -0.01(-0.36%) |
Feb 23, 2010 | 2.432 | 2.467 | 2.371 | 2.415 | 361,841 | -0.03(-1.42%) |
Feb 22, 2010 | 2.484 | 2.528 | 2.432 | 2.450 | 339,457 | -0.03(-1.40%) |
Feb 19, 2010 | 2.554 | 2.554 | 2.484 | 2.484 | 362,278 | -0.08(-3.05%) |
Feb 18, 2010 | 2.528 | 2.597 | 2.476 | 2.563 | 269,076 | +0.02(+0.68%) |
Feb 17, 2010 | 2.597 | 2.606 | 2.528 | 2.545 | 195,232 | -0.03(-1.35%) |
Feb 16, 2010 | 2.493 | 2.641 | 2.493 | 2.580 | 246,927 | +0.05(+2.06%) |
Feb 12, 2010 | 2.432 | 2.528 | 2.528 | 2.528 | 423,636 | +0.08(+3.19%) |
Feb 11, 2010 | 2.606 | 2.641 | 2.432 | 2.450 | 432,173 | -0.18(-6.93%) |
Feb 10, 2010 | 2.675 | 2.823 | 2.623 | 2.632 | 1,460,766 | -0.05(-1.94%) |
Feb 09, 2010 | 2.580 | 3.006 | 2.502 | 2.684 | 1,324,374 | +0.15(+5.82%) |
Feb 08, 2010 | 2.554 | 2.563 | 2.415 | 2.537 | 287,450 | +0.05(+2.10%) |
Feb 05, 2010 | 2.432 | 2.528 | 2.241 | 2.484 | 410,708 | +0.09(+3.62%) |
Feb 04, 2010 | 2.537 | 2.641 | 2.354 | 2.398 | 561,419 | -0.20(-7.69%) |
Feb 03, 2010 | 2.693 | 2.719 | 2.571 | 2.597 | 218,812 | -0.13(-4.78%) |
Feb 02, 2010 | 2.667 | 2.728 | 2.580 | 2.728 | 168,393 | +0.12(+4.67%) |