Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.554 | 9.623 | 9.388 | 9.388 | 9,176,371 | -0.21(-2.21%) |
Apr 29, 2010 | 9.503 | 9.652 | 9.451 | 9.600 | 10,362,380 | +0.22(+2.32%) |
Apr 28, 2010 | 9.417 | 9.531 | 9.194 | 9.382 | 11,100,540 | +0.05(+0.49%) |
Apr 27, 2010 | 9.697 | 9.760 | 9.325 | 9.337 | 16,471,283 | -0.63(-6.32%) |
Apr 26, 2010 | 9.989 | 10.06 | 9.925 | 9.966 | 11,977,842 | +0.07(+0.75%) |
Apr 23, 2010 | 9.634 | 9.921 | 9.589 | 9.892 | 11,566,962 | +0.22(+2.31%) |
Apr 22, 2010 | 9.331 | 9.697 | 9.245 | 9.669 | 13,718,819 | +0.23(+2.43%) |
Apr 21, 2010 | 9.646 | 9.697 | 9.279 | 9.440 | 30,395 | -0.13(-1.38%) |
Apr 20, 2010 | 9.634 | 9.703 | 9.486 | 9.571 | 6,267 | -0.02(-0.24%) |
Apr 19, 2010 | 9.657 | 9.726 | 9.400 | 9.594 | 11,595,396 | -0.17(-1.70%) |
Apr 16, 2010 | 9.846 | 9.955 | 9.559 | 9.760 | 12,662,172 | -0.25(-2.46%) |
Apr 15, 2010 | 10.06 | 10.25 | 9.972 | 10.01 | 6,997,545 | -0.23(-2.24%) |
Apr 14, 2010 | 10.23 | 10.26 | 10.08 | 10.24 | 6,468,288 | +0.12(+1.19%) |
Apr 13, 2010 | 10.04 | 10.17 | 9.932 | 10.12 | 9,292,191 | -0.04(-0.39%) |
Apr 12, 2010 | 10.24 | 10.25 | 10.12 | 10.16 | 10,140,136 | -0.12(-1.17%) |
Apr 09, 2010 | 10.23 | 10.30 | 10.15 | 10.28 | 10,775,025 | +0.09(+0.90%) |
Apr 08, 2010 | 9.903 | 10.24 | 9.800 | 10.18 | 13,085,085 | +0.15(+1.54%) |
Apr 07, 2010 | 10.16 | 10.18 | 9.903 | 10.03 | 22,005,842 | -0.14(-1.41%) |
Apr 06, 2010 | 9.789 | 10.28 | 9.766 | 10.17 | 20,563,154 | +0.30(+3.01%) |
Apr 05, 2010 | 9.783 | 9.949 | 9.712 | 9.875 | 12,177,387 | +0.19(+2.01%) |
Apr 01, 2010 | 9.543 | 9.680 | 9.680 | 9.680 | 15,534,234 | +0.35(+3.74%) |
Mar 31, 2010 | 9.205 | 9.360 | 9.182 | 9.331 | 12,223,846 | +0.11(+1.18%) |
Mar 30, 2010 | 9.211 | 9.274 | 9.068 | 9.222 | 15,339,628 | +0.15(+1.70%) |
Mar 29, 2010 | 8.736 | 9.102 | 8.730 | 9.068 | 16,626,190 | +0.52(+6.02%) |
Mar 26, 2010 | 8.421 | 8.575 | 8.341 | 8.552 | 15,825,031 | +0.17(+1.98%) |
Mar 25, 2010 | 8.696 | 8.718 | 8.352 | 8.386 | 12,915,443 | -0.17(-1.94%) |
Mar 24, 2010 | 8.621 | 8.764 | 8.449 | 8.552 | 13,118,581 | -0.18(-2.10%) |
Mar 23, 2010 | 8.684 | 8.821 | 8.633 | 8.736 | 12,653,396 | +0.11(+1.33%) |
Mar 22, 2010 | 8.518 | 8.707 | 8.484 | 8.621 | 17,985,338 | -0.11(-1.25%) |
Mar 19, 2010 | 8.902 | 8.976 | 8.678 | 8.730 | 14,478,268 | -0.18(-1.99%) |
Mar 18, 2010 | 8.959 | 9.022 | 8.696 | 8.907 | 16,364,140 | -0.13(-1.39%) |
Mar 17, 2010 | 9.194 | 9.234 | 8.987 | 9.033 | 10,346,332 | -0.05(-0.50%) |
Mar 16, 2010 | 8.953 | 9.108 | 8.862 | 9.079 | 8,312,765 | +0.19(+2.12%) |
Mar 15, 2010 | 8.810 | 8.902 | 8.793 | 8.890 | 6,007,058 | -0.04(-0.45%) |
Mar 12, 2010 | 9.050 | 9.079 | 8.839 | 8.930 | 8,665,025 | -0.06(-0.70%) |
Mar 11, 2010 | 8.976 | 8.999 | 8.821 | 8.993 | 8,300,376 | -0.01(-0.13%) |
Mar 10, 2010 | 8.970 | 9.113 | 8.867 | 9.005 | 10,563,377 | +0.10(+1.16%) |
Mar 09, 2010 | 8.776 | 9.016 | 8.770 | 8.902 | 16,198,486 | +0.08(+0.91%) |
Mar 08, 2010 | 8.787 | 8.844 | 8.630 | 8.821 | 8,438,112 | +0.03(+0.39%) |
Mar 05, 2010 | 8.707 | 8.793 | 8.684 | 8.787 | 8,720,801 | +0.19(+2.27%) |
Mar 04, 2010 | 8.736 | 8.736 | 8.458 | 8.592 | 11,109,806 | -0.04(-0.46%) |
Mar 03, 2010 | 8.684 | 8.862 | 8.558 | 8.633 | 16,535,718 | -0.05(-0.59%) |
Mar 02, 2010 | 8.730 | 8.770 | 8.638 | 8.684 | 16,580,939 | +0.03(+0.33%) |
Mar 01, 2010 | 8.489 | 8.701 | 8.449 | 8.655 | 11,803,571 | +0.21(+2.51%) |
Feb 26, 2010 | 8.278 | 8.512 | 8.117 | 8.444 | 18,225,458 | +0.22(+2.72%) |
Feb 25, 2010 | 7.785 | 8.232 | 7.740 | 8.220 | 17,326,690 | +0.29(+3.68%) |
Feb 24, 2010 | 7.974 | 8.100 | 7.865 | 7.928 | 9,951,043 | -0.03(-0.36%) |
Feb 23, 2010 | 8.123 | 8.180 | 7.877 | 7.957 | 14,256,721 | -0.23(-2.87%) |
Feb 22, 2010 | 8.369 | 8.369 | 8.186 | 8.192 | 8,184,826 | -0.11(-1.31%) |
Feb 19, 2010 | 8.232 | 8.335 | 8.186 | 8.301 | 9,398,584 | -0.04(-0.48%) |
Feb 18, 2010 | 8.169 | 8.375 | 8.146 | 8.341 | 7,192,010 | +0.09(+1.04%) |
Feb 17, 2010 | 8.289 | 8.363 | 8.009 | 8.255 | 11,021,315 | -0.02(-0.28%) |
Feb 16, 2010 | 8.283 | 8.352 | 8.192 | 8.278 | 8,073,927 | +0.21(+2.63%) |
Feb 12, 2010 | 7.911 | 8.066 | 8.066 | 8.066 | 11,638,884 | +0.03(+0.36%) |
Feb 11, 2010 | 7.797 | 8.112 | 7.677 | 8.037 | 15,079,096 | +0.31(+4.08%) |
Feb 10, 2010 | 7.762 | 7.814 | 7.551 | 7.722 | 16,494,956 | +0.04(+0.52%) |
Feb 09, 2010 | 7.677 | 7.854 | 7.585 | 7.682 | 24,242,932 | +0.25(+3.31%) |
Feb 08, 2010 | 7.625 | 7.722 | 7.413 | 7.436 | 19,196,236 | -0.21(-2.70%) |
Feb 05, 2010 | 7.614 | 7.677 | 7.276 | 7.642 | 20,802,398 | -0.01(-0.07%) |
Feb 04, 2010 | 8.026 | 8.031 | 7.642 | 7.648 | 19,267,348 | -0.56(-6.77%) |
Feb 03, 2010 | 8.341 | 8.415 | 8.180 | 8.203 | 12,930,396 | -0.10(-1.24%) |
Feb 02, 2010 | 8.318 | 8.455 | 8.135 | 8.306 | 12,505,151 | +0.21(+2.62%) |