Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.751 | 9.777 | 8.906 | 9.271 | 19,963,526 | -0.45(-4.66%) |
Apr 29, 2010 | 9.262 | 9.733 | 9.066 | 9.724 | 11,343,272 | +0.61(+6.73%) |
Apr 28, 2010 | 9.297 | 9.537 | 8.631 | 9.111 | 17,631,498 | -0.03(-0.29%) |
Apr 27, 2010 | 10.19 | 10.11 | 8.924 | 9.137 | 2,700 | -1.05(-10.30%) |
Apr 26, 2010 | 10.10 | 10.37 | 10.07 | 10.19 | 15,690,784 | +0.03(+0.26%) |
Apr 23, 2010 | 10.40 | 10.58 | 10.12 | 10.16 | 16,998,794 | -0.15(-1.47%) |
Apr 22, 2010 | 10.15 | 10.65 | 10.000 | 10.31 | 32,210,116 | +0.31(+3.11%) |
Apr 21, 2010 | 9.786 | 10.46 | 9.689 | 10.000 | 1,012 | +0.17(+1.72%) |
Apr 20, 2010 | 9.831 | 10.52 | 9.466 | 9.831 | 36,298,348 | -1.29(-11.59%) |
Apr 19, 2010 | 11.02 | 11.51 | 10.65 | 11.12 | 7,005,749 | -0.08(-0.71%) |
Apr 16, 2010 | 11.66 | 12.27 | 11.13 | 11.20 | 9,499,687 | -0.46(-3.96%) |
Apr 15, 2010 | 11.57 | 11.88 | 11.48 | 11.66 | 5,076,076 | +0.11(+0.92%) |
Apr 14, 2010 | 10.98 | 11.62 | 10.89 | 11.56 | 8,025,266 | +0.78(+7.26%) |
Apr 13, 2010 | 11.00 | 11.24 | 10.73 | 10.77 | 5,071,292 | -0.24(-2.18%) |
Apr 12, 2010 | 10.81 | 11.18 | 10.76 | 11.01 | 4,729,496 | +0.25(+2.31%) |
Apr 09, 2010 | 10.80 | 11.13 | 10.36 | 10.76 | 6,019,709 | +0.14(+1.34%) |
Apr 08, 2010 | 10.20 | 10.67 | 9.840 | 10.62 | 6,807,179 | +0.39(+3.82%) |
Apr 07, 2010 | 10.44 | 10.82 | 10.01 | 10.23 | 7,787,760 | -0.35(-3.28%) |
Apr 06, 2010 | 10.64 | 10.82 | 10.33 | 10.58 | 6,174,476 | -0.07(-0.67%) |
Apr 05, 2010 | 10.02 | 10.84 | 9.920 | 10.65 | 8,428,089 | +0.75(+7.54%) |
Apr 01, 2010 | 9.822 | 9.902 | 9.902 | 9.902 | 10,511,065 | +0.15(+1.55%) |
Mar 31, 2010 | 9.049 | 10.10 | 9.049 | 9.751 | 15,659,879 | +0.75(+8.29%) |
Mar 30, 2010 | 9.004 | 9.200 | 8.711 | 9.004 | 5,152,880 | +0.00(+0.00%) |
Mar 29, 2010 | 8.960 | 9.271 | 8.649 | 9.004 | 8,092,906 | +0.05(+0.60%) |
Mar 26, 2010 | 8.373 | 9.022 | 8.311 | 8.951 | 12,730,042 | +1.02(+12.89%) |
Mar 25, 2010 | 8.640 | 8.640 | 7.911 | 7.929 | 9,513,459 | -0.52(-6.11%) |
Mar 24, 2010 | 7.831 | 8.791 | 7.831 | 8.444 | 16,207,096 | +0.51(+6.38%) |
Mar 23, 2010 | 7.893 | 8.222 | 7.822 | 7.937 | 7,267,207 | +0.13(+1.71%) |
Mar 22, 2010 | 7.404 | 7.831 | 7.377 | 7.804 | 3,284,881 | +0.28(+3.78%) |
Mar 19, 2010 | 7.555 | 7.617 | 7.289 | 7.520 | 4,754,600 | -0.03(-0.35%) |
Mar 18, 2010 | 7.537 | 7.697 | 7.431 | 7.546 | 3,287,364 | +0.04(+0.47%) |
Mar 17, 2010 | 7.546 | 7.751 | 7.475 | 7.511 | 3,996,507 | -0.04(-0.47%) |
Mar 16, 2010 | 7.306 | 7.617 | 7.147 | 7.546 | 3,759,728 | +0.26(+3.54%) |
Mar 15, 2010 | 7.182 | 7.342 | 7.146 | 7.289 | 2,817,437 | -0.19(-2.50%) |
Mar 12, 2010 | 7.680 | 7.706 | 7.377 | 7.475 | 2,249,104 | -0.13(-1.75%) |
Mar 11, 2010 | 7.600 | 7.724 | 7.422 | 7.609 | 4,320,384 | -0.02(-0.23%) |
Mar 10, 2010 | 7.680 | 8.044 | 7.466 | 7.626 | 7,591,332 | +0.09(+1.18%) |
Mar 09, 2010 | 7.280 | 7.591 | 7.200 | 7.537 | 7,007,054 | +0.23(+3.16%) |
Mar 08, 2010 | 7.333 | 7.555 | 7.271 | 7.306 | 2,778,511 | -0.09(-1.20%) |
Mar 05, 2010 | 7.155 | 7.466 | 7.102 | 7.395 | 4,456,069 | +0.28(+4.00%) |
Mar 04, 2010 | 6.942 | 7.129 | 6.898 | 7.111 | 3,087,503 | +0.19(+2.70%) |
Mar 03, 2010 | 7.049 | 7.138 | 6.871 | 6.924 | 3,168,628 | -0.12(-1.77%) |
Mar 02, 2010 | 6.862 | 7.120 | 6.818 | 7.049 | 4,721,096 | +0.29(+4.34%) |
Mar 01, 2010 | 6.871 | 7.058 | 6.711 | 6.755 | 3,458,863 | -0.05(-0.78%) |
Feb 26, 2010 | 7.120 | 7.120 | 6.675 | 6.809 | 5,137,219 | -0.29(-4.13%) |
Feb 25, 2010 | 6.666 | 7.244 | 6.426 | 7.102 | 5,617,315 | +0.32(+4.72%) |
Feb 24, 2010 | 6.862 | 7.004 | 6.738 | 6.782 | 4,554,168 | -0.10(-1.42%) |
Feb 23, 2010 | 6.969 | 7.457 | 6.720 | 6.880 | 12,541,945 | +0.19(+2.79%) |
Feb 22, 2010 | 6.666 | 6.889 | 6.453 | 6.693 | 4,890,242 | +0.08(+1.21%) |
Feb 19, 2010 | 6.258 | 6.622 | 6.249 | 6.613 | 6,244,011 | +0.27(+4.20%) |
Feb 18, 2010 | 6.018 | 6.373 | 5.964 | 6.346 | 3,416,058 | +0.30(+5.00%) |
Feb 17, 2010 | 6.186 | 6.222 | 6.000 | 6.044 | 2,383,483 | -0.08(-1.31%) |
Feb 16, 2010 | 5.893 | 6.133 | 5.733 | 6.124 | 4,026,250 | +0.25(+4.24%) |
Feb 12, 2010 | 5.600 | 5.875 | 5.875 | 5.875 | 6,198,432 | +0.20(+3.60%) |
Feb 11, 2010 | 5.440 | 5.706 | 5.298 | 5.671 | 3,028,184 | +0.22(+4.08%) |
Feb 10, 2010 | 5.564 | 5.626 | 5.378 | 5.449 | 3,542,930 | -0.06(-1.13%) |
Feb 09, 2010 | 5.511 | 5.600 | 5.306 | 5.511 | 3,429,331 | +0.20(+3.68%) |
Feb 08, 2010 | 5.564 | 5.733 | 5.298 | 5.315 | 3,169,683 | -0.28(-4.93%) |
Feb 05, 2010 | 5.449 | 5.618 | 5.155 | 5.591 | 5,005,920 | +0.15(+2.78%) |
Feb 04, 2010 | 5.724 | 5.822 | 5.369 | 5.440 | 5,165,829 | -0.44(-7.55%) |
Feb 03, 2010 | 6.009 | 6.080 | 5.786 | 5.884 | 3,691,164 | -0.17(-2.79%) |
Feb 02, 2010 | 5.724 | 6.133 | 5.644 | 6.053 | 5,297,030 | +0.59(+10.78%) |