Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.369 | 9.369 | 9.078 | 9.166 | 727,191 | -0.18(-1.94%) |
Apr 29, 2010 | 9.655 | 9.775 | 9.221 | 9.347 | 989,627 | -0.29(-3.02%) |
Apr 28, 2010 | 9.078 | 9.825 | 8.908 | 9.638 | 2,066,580 | +1.07(+12.50%) |
Apr 27, 2010 | 8.721 | 8.732 | 8.551 | 8.567 | 3,459 | -0.12(-1.33%) |
Apr 26, 2010 | 8.584 | 8.783 | 8.567 | 8.683 | 763,855 | +0.13(+1.54%) |
Apr 23, 2010 | 8.391 | 8.589 | 8.166 | 8.551 | 1,184,305 | +0.22(+2.64%) |
Apr 22, 2010 | 7.886 | 8.530 | 7.886 | 8.331 | 1,061,990 | +0.38(+4.77%) |
Apr 21, 2010 | 7.656 | 7.958 | 7.656 | 7.952 | 521,960 | +0.27(+3.58%) |
Apr 20, 2010 | 7.639 | 7.716 | 7.524 | 7.678 | 246,313 | +0.09(+1.16%) |
Apr 19, 2010 | 7.573 | 7.721 | 7.370 | 7.590 | 295,805 | -0.05(-0.65%) |
Apr 16, 2010 | 7.667 | 7.787 | 7.496 | 7.639 | 581,105 | -0.01(-0.14%) |
Apr 15, 2010 | 7.441 | 7.661 | 7.441 | 7.650 | 388,951 | +0.19(+2.50%) |
Apr 14, 2010 | 7.403 | 7.529 | 7.386 | 7.463 | 396,825 | +0.07(+0.97%) |
Apr 13, 2010 | 7.425 | 7.469 | 7.205 | 7.392 | 391,147 | +0.00(+0.00%) |
Apr 12, 2010 | 7.436 | 7.469 | 7.343 | 7.392 | 331,378 | -0.01(-0.07%) |
Apr 09, 2010 | 7.365 | 7.425 | 7.222 | 7.397 | 410,809 | +0.06(+0.82%) |
Apr 08, 2010 | 7.365 | 7.386 | 7.205 | 7.337 | 546,555 | +0.10(+1.37%) |
Apr 07, 2010 | 7.106 | 7.238 | 7.021 | 7.238 | 746,269 | +0.16(+2.33%) |
Apr 06, 2010 | 6.705 | 7.101 | 6.695 | 7.073 | 639,262 | +0.33(+4.89%) |
Apr 05, 2010 | 6.821 | 6.821 | 6.681 | 6.744 | 381,047 | +0.02(+0.24%) |
Apr 01, 2010 | 6.623 | 6.727 | 6.727 | 6.727 | 829,598 | +0.14(+2.17%) |
Mar 31, 2010 | 6.705 | 6.782 | 6.579 | 6.585 | 496,054 | -0.15(-2.20%) |
Mar 30, 2010 | 7.051 | 7.150 | 6.678 | 6.733 | 863,527 | -0.26(-3.69%) |
Mar 29, 2010 | 6.898 | 7.024 | 6.815 | 6.991 | 268,836 | +0.10(+1.52%) |
Mar 26, 2010 | 6.991 | 7.024 | 6.799 | 6.887 | 246,705 | -0.05(-0.79%) |
Mar 25, 2010 | 6.986 | 7.057 | 6.909 | 6.942 | 337,766 | -0.01(-0.08%) |
Mar 24, 2010 | 7.008 | 7.030 | 6.931 | 6.947 | 297,269 | -0.03(-0.39%) |
Mar 23, 2010 | 6.887 | 6.986 | 6.878 | 6.975 | 279,363 | +0.08(+1.11%) |
Mar 22, 2010 | 6.749 | 6.931 | 6.738 | 6.898 | 437,660 | +0.11(+1.62%) |
Mar 19, 2010 | 6.804 | 6.903 | 6.711 | 6.788 | 463,471 | -0.03(-0.48%) |
Mar 18, 2010 | 6.744 | 6.859 | 6.733 | 6.821 | 331,397 | +0.04(+0.57%) |
Mar 17, 2010 | 6.733 | 6.826 | 6.675 | 6.782 | 293,413 | +0.05(+0.82%) |
Mar 16, 2010 | 6.744 | 6.813 | 6.695 | 6.727 | 301,541 | +0.00(+0.00%) |
Mar 15, 2010 | 6.656 | 6.727 | 6.645 | 6.727 | 466,896 | -0.06(-0.89%) |
Mar 12, 2010 | 6.991 | 6.991 | 6.733 | 6.788 | 473,963 | -0.20(-2.91%) |
Mar 11, 2010 | 7.073 | 7.101 | 6.931 | 6.991 | 328,982 | -0.08(-1.16%) |
Mar 10, 2010 | 6.975 | 7.112 | 6.826 | 7.073 | 685,810 | +0.13(+1.82%) |
Mar 09, 2010 | 6.816 | 6.991 | 6.787 | 6.947 | 676,900 | +0.10(+1.44%) |
Mar 08, 2010 | 6.756 | 6.860 | 6.707 | 6.849 | 849,121 | -0.01(-0.16%) |
Mar 05, 2010 | 6.668 | 6.914 | 6.614 | 6.860 | 872,006 | +0.25(+3.72%) |
Mar 04, 2010 | 6.428 | 6.614 | 6.395 | 6.614 | 437,641 | +0.23(+3.60%) |
Mar 03, 2010 | 6.401 | 6.559 | 6.357 | 6.384 | 522,821 | -0.03(-0.43%) |
Mar 02, 2010 | 6.477 | 6.521 | 6.401 | 6.411 | 484,027 | -0.04(-0.59%) |
Mar 01, 2010 | 6.472 | 6.477 | 6.280 | 6.450 | 584,254 | +0.02(+0.34%) |
Feb 26, 2010 | 6.330 | 6.532 | 6.330 | 6.428 | 557,336 | +0.09(+1.38%) |
Feb 25, 2010 | 6.215 | 6.395 | 6.209 | 6.340 | 829,911 | +0.01(+0.19%) |
Feb 24, 2010 | 6.417 | 6.417 | 6.220 | 6.328 | 250,457 | -0.04(-0.62%) |
Feb 23, 2010 | 6.362 | 6.417 | 6.258 | 6.368 | 331,680 | +0.03(+0.43%) |
Feb 22, 2010 | 6.308 | 6.362 | 6.269 | 6.340 | 253,927 | +0.08(+1.22%) |
Feb 19, 2010 | 6.319 | 6.346 | 6.220 | 6.264 | 280,516 | -0.06(-0.95%) |
Feb 18, 2010 | 6.253 | 6.324 | 6.094 | 6.324 | 281,992 | +0.12(+1.94%) |
Feb 17, 2010 | 6.308 | 6.330 | 6.127 | 6.204 | 222,273 | -0.08(-1.30%) |
Feb 16, 2010 | 6.089 | 6.324 | 6.023 | 6.286 | 560,202 | +0.25(+4.17%) |
Feb 12, 2010 | 6.094 | 6.034 | 6.034 | 6.034 | 285,406 | -0.14(-2.21%) |
Feb 11, 2010 | 6.073 | 6.171 | 6.002 | 6.171 | 280,931 | +0.11(+1.80%) |
Feb 10, 2010 | 6.018 | 6.078 | 5.958 | 6.062 | 276,632 | +0.03(+0.45%) |
Feb 09, 2010 | 5.898 | 6.067 | 5.838 | 6.034 | 449,932 | +0.24(+4.15%) |
Feb 08, 2010 | 5.739 | 6.073 | 5.712 | 5.794 | 418,830 | +0.08(+1.34%) |
Feb 05, 2010 | 5.712 | 5.750 | 5.499 | 5.717 | 305,621 | +0.01(+0.19%) |
Feb 04, 2010 | 5.739 | 5.821 | 5.674 | 5.706 | 299,279 | -0.09(-1.60%) |
Feb 03, 2010 | 5.805 | 5.821 | 5.690 | 5.799 | 240,905 | +0.02(+0.28%) |
Feb 02, 2010 | 5.870 | 5.876 | 5.756 | 5.783 | 294,084 | -0.07(-1.12%) |