Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.874 | 8.931 | 8.497 | 8.497 | 1,103,166 | -0.38(-4.26%) |
Apr 29, 2010 | 8.742 | 8.898 | 8.669 | 8.876 | 2,109,407 | +0.27(+3.18%) |
Apr 28, 2010 | 8.653 | 8.709 | 8.521 | 8.602 | 852,999 | +0.04(+0.46%) |
Apr 27, 2010 | 8.923 | 9.025 | 8.539 | 8.563 | 1,812,127 | -0.45(-4.94%) |
Apr 26, 2010 | 9.067 | 9.148 | 8.982 | 9.008 | 859,623 | -0.06(-0.65%) |
Apr 23, 2010 | 8.922 | 9.087 | 8.858 | 9.067 | 1,123,276 | +0.16(+1.82%) |
Apr 22, 2010 | 8.553 | 8.917 | 8.496 | 8.904 | 1,106,462 | +0.19(+2.23%) |
Apr 21, 2010 | 8.639 | 8.714 | 8.590 | 8.710 | 494,754 | +0.08(+0.92%) |
Apr 20, 2010 | 8.485 | 8.637 | 8.456 | 8.631 | 569,758 | +0.22(+2.65%) |
Apr 19, 2010 | 8.400 | 8.515 | 8.219 | 8.408 | 1,417,166 | -0.06(-0.68%) |
Apr 16, 2010 | 8.618 | 8.680 | 8.360 | 8.466 | 2,181,480 | -0.22(-2.51%) |
Apr 15, 2010 | 8.672 | 8.757 | 8.647 | 8.683 | 750,274 | +0.00(+0.00%) |
Apr 14, 2010 | 8.534 | 8.691 | 8.499 | 8.683 | 1,028,445 | +0.25(+2.92%) |
Apr 13, 2010 | 8.350 | 8.443 | 8.282 | 8.437 | 418,750 | +0.07(+0.82%) |
Apr 12, 2010 | 8.357 | 8.388 | 8.311 | 8.369 | 451,666 | +0.02(+0.27%) |
Apr 09, 2010 | 8.219 | 8.346 | 8.143 | 8.346 | 689,221 | +0.14(+1.74%) |
Apr 08, 2010 | 8.154 | 8.224 | 8.049 | 8.203 | 372,636 | -0.02(-0.21%) |
Apr 07, 2010 | 8.316 | 8.321 | 8.129 | 8.221 | 785,625 | -0.11(-1.37%) |
Apr 06, 2010 | 8.194 | 8.362 | 8.194 | 8.335 | 414,881 | +0.08(+1.02%) |
Apr 05, 2010 | 8.070 | 8.254 | 8.043 | 8.251 | 1,144,530 | +0.25(+3.10%) |
Apr 01, 2010 | 7.955 | 8.003 | 8.003 | 8.003 | 1,552,417 | +0.16(+2.01%) |
Mar 31, 2010 | 7.898 | 8.000 | 7.830 | 7.846 | 660,639 | -0.09(-1.18%) |
Mar 30, 2010 | 7.928 | 8.002 | 7.861 | 7.939 | 478,179 | +0.03(+0.36%) |
Mar 29, 2010 | 7.866 | 7.922 | 7.842 | 7.911 | 306,589 | +0.12(+1.57%) |
Mar 26, 2010 | 7.852 | 7.916 | 7.720 | 7.788 | 603,241 | -0.03(-0.33%) |
Mar 25, 2010 | 8.046 | 8.071 | 7.804 | 7.814 | 846,294 | -0.11(-1.34%) |
Mar 24, 2010 | 7.981 | 8.012 | 7.912 | 7.920 | 688,662 | -0.14(-1.73%) |
Mar 23, 2010 | 7.941 | 8.059 | 7.875 | 8.059 | 667,767 | +0.14(+1.78%) |
Mar 22, 2010 | 7.634 | 7.939 | 7.626 | 7.918 | 854,569 | +0.18(+2.28%) |
Mar 19, 2010 | 7.958 | 7.958 | 7.717 | 7.742 | 805,159 | -0.16(-2.07%) |
Mar 18, 2010 | 7.987 | 8.007 | 7.888 | 7.906 | 541,611 | -0.07(-0.92%) |
Mar 17, 2010 | 7.926 | 8.036 | 7.920 | 7.979 | 733,694 | +0.11(+1.45%) |
Mar 16, 2010 | 7.745 | 7.864 | 7.705 | 7.864 | 703,638 | +0.17(+2.17%) |
Mar 15, 2010 | 7.613 | 7.718 | 7.602 | 7.697 | 1,248,359 | -0.03(-0.43%) |
Mar 12, 2010 | 7.764 | 7.764 | 7.623 | 7.731 | 800,740 | +0.04(+0.58%) |
Mar 11, 2010 | 7.559 | 7.702 | 7.516 | 7.686 | 1,370,273 | +0.07(+0.92%) |
Mar 10, 2010 | 7.507 | 7.631 | 7.505 | 7.616 | 906,497 | +0.11(+1.48%) |
Mar 09, 2010 | 7.445 | 7.585 | 7.445 | 7.505 | 1,033,126 | +0.02(+0.23%) |
Mar 08, 2010 | 7.467 | 7.513 | 7.459 | 7.488 | 839,457 | +0.03(+0.43%) |
Mar 05, 2010 | 7.326 | 7.467 | 7.311 | 7.456 | 863,337 | +0.20(+2.76%) |
Mar 04, 2010 | 7.276 | 7.316 | 7.209 | 7.256 | 785,168 | +0.01(+0.09%) |
Mar 03, 2010 | 7.259 | 7.330 | 7.210 | 7.249 | 851,466 | +0.06(+0.77%) |
Mar 02, 2010 | 7.145 | 7.241 | 7.129 | 7.194 | 1,419,060 | +0.11(+1.50%) |
Mar 01, 2010 | 6.911 | 7.092 | 6.909 | 7.087 | 2,123,045 | +0.25(+3.60%) |
Feb 26, 2010 | 6.868 | 6.879 | 6.779 | 6.841 | 468,075 | -0.01(-0.16%) |
Feb 25, 2010 | 6.662 | 6.862 | 6.604 | 6.852 | 339,747 | +0.02(+0.30%) |
Feb 24, 2010 | 6.741 | 6.849 | 6.728 | 6.832 | 1,027,436 | +0.13(+1.99%) |
Feb 23, 2010 | 6.859 | 6.887 | 6.698 | 6.698 | 898,333 | -0.19(-2.72%) |
Feb 22, 2010 | 6.946 | 6.954 | 6.854 | 6.886 | 536,707 | +0.00(+0.07%) |
Feb 19, 2010 | 6.809 | 6.914 | 6.776 | 6.881 | 579,949 | +0.04(+0.60%) |
Feb 18, 2010 | 6.743 | 6.840 | 6.728 | 6.840 | 768,671 | +0.10(+1.53%) |
Feb 17, 2010 | 6.700 | 6.754 | 6.665 | 6.736 | 1,152,403 | +0.09(+1.29%) |
Feb 16, 2010 | 6.576 | 6.657 | 6.490 | 6.650 | 608,129 | +0.21(+3.26%) |
Feb 12, 2010 | 6.218 | 6.441 | 6.441 | 6.441 | 1,592,455 | +0.10(+1.53%) |
Feb 11, 2010 | 6.156 | 6.355 | 6.083 | 6.344 | 725,555 | +0.16(+2.65%) |
Feb 10, 2010 | 6.156 | 6.248 | 6.048 | 6.180 | 447,442 | +0.01(+0.21%) |
Feb 09, 2010 | 6.187 | 6.260 | 6.061 | 6.167 | 1,026,567 | +0.13(+2.16%) |
Feb 08, 2010 | 6.113 | 6.183 | 5.999 | 6.037 | 682,276 | -0.08(-1.27%) |
Feb 05, 2010 | 6.093 | 6.125 | 5.850 | 6.115 | 1,140,487 | +0.01(+0.23%) |
Feb 04, 2010 | 6.411 | 6.413 | 6.096 | 6.101 | 993,837 | -0.41(-6.32%) |
Feb 03, 2010 | 6.520 | 6.587 | 6.455 | 6.512 | 1,144,006 | -0.06(-0.89%) |
Feb 02, 2010 | 6.430 | 6.609 | 6.384 | 6.571 | 765,486 | +0.17(+2.71%) |