Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.020 | 8.150 | 7.550 | 7.640 | 177,729 | -0.47(-5.80%) |
Apr 29, 2010 | 7.820 | 8.110 | 7.360 | 8.110 | 203,452 | +0.27(+3.44%) |
Apr 28, 2010 | 7.850 | 7.930 | 7.550 | 7.840 | 126,292 | +0.12(+1.55%) |
Apr 27, 2010 | 7.990 | 8.200 | 7.560 | 7.720 | 359,573 | -0.19(-2.40%) |
Apr 26, 2010 | 7.300 | 7.980 | 7.290 | 7.910 | 380,111 | +0.65(+8.95%) |
Apr 23, 2010 | 7.180 | 7.300 | 7.180 | 7.260 | 40,865 | +0.01(+0.14%) |
Apr 22, 2010 | 7.150 | 7.290 | 7.015 | 7.250 | 52,726 | -0.03(-0.41%) |
Apr 21, 2010 | 7.300 | 7.350 | 7.160 | 7.280 | 68,254 | -0.02(-0.27%) |
Apr 20, 2010 | 7.350 | 7.350 | 7.250 | 7.300 | 68,561 | -0.03(-0.41%) |
Apr 19, 2010 | 7.210 | 7.370 | 7.140 | 7.330 | 103,643 | +0.02(+0.27%) |
Apr 16, 2010 | 7.140 | 7.390 | 7.140 | 7.310 | 136,885 | +0.00(+0.00%) |
Apr 15, 2010 | 7.460 | 7.490 | 7.210 | 7.310 | 85,120 | -0.09(-1.22%) |
Apr 14, 2010 | 7.120 | 7.480 | 7.010 | 7.400 | 158,969 | +0.28(+3.93%) |
Apr 13, 2010 | 7.130 | 7.290 | 6.950 | 7.120 | 112,254 | -0.07(-0.97%) |
Apr 12, 2010 | 7.190 | 7.210 | 7.140 | 7.190 | 70,479 | +0.05(+0.70%) |
Apr 09, 2010 | 7.200 | 7.200 | 7.070 | 7.140 | 89,067 | -0.03(-0.42%) |
Apr 08, 2010 | 6.950 | 7.190 | 6.950 | 7.170 | 122,051 | +0.13(+1.85%) |
Apr 07, 2010 | 7.050 | 7.110 | 6.860 | 7.040 | 145,223 | +0.04(+0.57%) |
Apr 06, 2010 | 7.230 | 7.230 | 6.800 | 7.000 | 153,241 | -0.01(-0.14%) |
Apr 05, 2010 | 6.630 | 7.130 | 6.510 | 7.010 | 242,522 | -0.08(-1.13%) |
Apr 01, 2010 | 7.050 | 7.090 | 7.090 | 7.090 | 197,900 | -0.04(-0.56%) |
Mar 31, 2010 | 7.350 | 7.350 | 6.550 | 7.130 | 283,185 | -0.14(-1.93%) |
Mar 30, 2010 | 7.700 | 7.750 | 7.190 | 7.270 | 249,810 | -0.43(-5.58%) |
Mar 29, 2010 | 7.700 | 7.810 | 7.420 | 7.700 | 239,996 | +0.28(+3.77%) |
Mar 26, 2010 | 7.400 | 7.620 | 7.250 | 7.420 | 329,133 | +0.05(+0.68%) |
Mar 25, 2010 | 7.200 | 7.700 | 7.200 | 7.370 | 720,840 | +0.21(+2.93%) |
Mar 24, 2010 | 7.060 | 7.170 | 6.860 | 7.160 | 339,833 | +0.17(+2.43%) |
Mar 23, 2010 | 6.500 | 7.000 | 6.470 | 6.990 | 517,105 | +0.44(+6.72%) |
Mar 22, 2010 | 6.680 | 6.680 | 6.310 | 6.550 | 210,783 | -0.10(-1.50%) |
Mar 19, 2010 | 6.690 | 6.697 | 6.250 | 6.650 | 403,720 | -0.04(-0.60%) |
Mar 18, 2010 | 6.960 | 7.030 | 6.570 | 6.690 | 442,560 | -0.32(-4.56%) |
Mar 17, 2010 | 7.300 | 7.540 | 6.900 | 7.010 | 1,255,353 | -0.41(-5.53%) |
Mar 16, 2010 | 5.990 | 8.420 | 5.800 | 7.420 | 5,105,441 | +1.62(+27.93%) |
Mar 15, 2010 | 5.480 | 5.940 | 5.430 | 5.800 | 162,814 | +0.36(+6.62%) |
Mar 12, 2010 | 5.330 | 5.500 | 5.330 | 5.440 | 83,453 | +0.02(+0.37%) |
Mar 11, 2010 | 5.020 | 5.500 | 5.010 | 5.420 | 90,964 | -0.03(-0.53%) |
Mar 10, 2010 | 5.160 | 5.450 | 5.150 | 5.449 | 227,482 | +0.32(+6.20%) |
Mar 09, 2010 | 5.110 | 5.190 | 5.100 | 5.131 | 65,675 | +0.00(+0.02%) |
Mar 08, 2010 | 5.100 | 5.240 | 5.096 | 5.130 | 93,412 | +0.01(+0.20%) |
Mar 05, 2010 | 5.070 | 5.190 | 5.060 | 5.120 | 63,824 | +0.02(+0.39%) |
Mar 04, 2010 | 5.090 | 5.150 | 5.060 | 5.100 | 53,355 | -0.05(-0.97%) |
Mar 03, 2010 | 5.060 | 5.160 | 5.050 | 5.150 | 34,597 | -0.04(-0.77%) |
Mar 02, 2010 | 5.220 | 5.220 | 5.150 | 5.190 | 67,979 | +0.00(+0.00%) |
Mar 01, 2010 | 5.080 | 5.200 | 5.080 | 5.190 | 111,504 | +0.19(+3.80%) |
Feb 26, 2010 | 5.040 | 5.060 | 5.000 | 5.000 | 53,719 | -0.09(-1.77%) |
Feb 25, 2010 | 5.170 | 5.170 | 5.020 | 5.090 | 31,392 | -0.06(-1.17%) |
Feb 24, 2010 | 5.040 | 5.150 | 5.020 | 5.150 | 25,934 | +0.04(+0.78%) |
Feb 23, 2010 | 5.190 | 5.190 | 5.030 | 5.110 | 79,214 | -0.03(-0.59%) |
Feb 22, 2010 | 5.090 | 5.180 | 5.090 | 5.140 | 54,222 | -0.04(-0.77%) |
Feb 19, 2010 | 5.080 | 5.190 | 4.980 | 5.180 | 55,897 | +0.13(+2.57%) |
Feb 18, 2010 | 5.170 | 5.170 | 5.000 | 5.050 | 45,360 | -0.12(-2.32%) |
Feb 17, 2010 | 4.960 | 5.290 | 4.960 | 5.170 | 111,233 | -0.02(-0.39%) |
Feb 16, 2010 | 5.240 | 5.250 | 5.120 | 5.190 | 80,765 | +0.00(+0.00%) |
Feb 12, 2010 | 4.900 | 5.190 | 5.190 | 5.190 | 75,000 | +0.26(+5.27%) |
Feb 11, 2010 | 4.990 | 5.000 | 4.910 | 4.930 | 69,179 | -0.07(-1.40%) |
Feb 10, 2010 | 5.010 | 5.030 | 4.930 | 5.000 | 66,413 | -0.05(-0.99%) |
Feb 09, 2010 | 4.980 | 5.100 | 4.900 | 5.050 | 113,680 | +0.06(+1.20%) |
Feb 08, 2010 | 4.990 | 5.020 | 4.920 | 4.990 | 67,388 | +0.07(+1.42%) |
Feb 05, 2010 | 5.430 | 5.430 | 4.820 | 4.920 | 282,831 | -0.37(-6.99%) |
Feb 04, 2010 | 5.470 | 5.500 | 5.210 | 5.290 | 142,069 | -0.19(-3.47%) |
Feb 03, 2010 | 5.440 | 5.500 | 5.208 | 5.480 | 202,089 | +0.18(+3.40%) |
Feb 02, 2010 | 5.100 | 5.420 | 5.000 | 5.300 | 197,592 | +0.30(+6.00%) |