Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.479 | 8.496 | 8.134 | 8.134 | 4,485,197 | -0.31(-3.63%) |
Apr 29, 2010 | 8.329 | 8.472 | 8.284 | 8.440 | 5,145,068 | +0.20(+2.40%) |
Apr 28, 2010 | 8.156 | 8.252 | 8.028 | 8.242 | 4,917,496 | +0.17(+2.09%) |
Apr 27, 2010 | 8.230 | 8.284 | 7.970 | 8.074 | 6,640,122 | -0.20(-2.39%) |
Apr 26, 2010 | 8.443 | 8.498 | 8.226 | 8.271 | 5,205,318 | -0.13(-1.49%) |
Apr 23, 2010 | 8.638 | 8.725 | 8.293 | 8.397 | 9,427,225 | -0.21(-2.44%) |
Apr 22, 2010 | 8.296 | 8.641 | 8.214 | 8.607 | 11,168,770 | +0.21(+2.53%) |
Apr 21, 2010 | 8.081 | 8.421 | 7.813 | 8.395 | 27,666,440 | +0.85(+11.33%) |
Apr 20, 2010 | 7.412 | 7.634 | 7.398 | 7.540 | 21,751 | +0.15(+2.02%) |
Apr 19, 2010 | 7.333 | 7.465 | 7.241 | 7.390 | 3,528,734 | +0.01(+0.13%) |
Apr 16, 2010 | 7.489 | 7.540 | 7.214 | 7.381 | 3,875,745 | -0.15(-2.02%) |
Apr 15, 2010 | 7.552 | 7.656 | 7.451 | 7.533 | 2,925,215 | -0.02(-0.32%) |
Apr 14, 2010 | 7.458 | 7.567 | 7.439 | 7.557 | 2,287,191 | +0.13(+1.75%) |
Apr 13, 2010 | 7.533 | 7.564 | 7.345 | 7.427 | 2,254,634 | -0.11(-1.44%) |
Apr 12, 2010 | 7.429 | 7.569 | 7.376 | 7.535 | 3,995,230 | +0.12(+1.56%) |
Apr 09, 2010 | 7.386 | 7.439 | 7.250 | 7.419 | 2,383,603 | +0.04(+0.52%) |
Apr 08, 2010 | 7.289 | 7.473 | 7.120 | 7.381 | 3,335,898 | +0.07(+0.92%) |
Apr 07, 2010 | 7.458 | 7.470 | 7.217 | 7.313 | 3,224,853 | -0.16(-2.13%) |
Apr 06, 2010 | 7.506 | 7.528 | 7.432 | 7.473 | 2,027,481 | -0.00(-0.06%) |
Apr 05, 2010 | 7.432 | 7.545 | 7.432 | 7.477 | 2,036,546 | +0.09(+1.24%) |
Apr 01, 2010 | 7.313 | 7.386 | 7.386 | 7.386 | 1,623,708 | +0.11(+1.46%) |
Mar 31, 2010 | 7.366 | 7.463 | 7.267 | 7.279 | 2,468,894 | -0.14(-1.92%) |
Mar 30, 2010 | 7.550 | 7.581 | 7.337 | 7.422 | 2,273,738 | -0.10(-1.28%) |
Mar 29, 2010 | 7.342 | 7.543 | 7.342 | 7.518 | 3,713,755 | +0.23(+3.11%) |
Mar 26, 2010 | 7.202 | 7.306 | 7.202 | 7.292 | 2,118,419 | +0.11(+1.51%) |
Mar 25, 2010 | 7.241 | 7.364 | 7.164 | 7.183 | 2,180,053 | -0.01(-0.10%) |
Mar 24, 2010 | 7.267 | 7.337 | 7.123 | 7.190 | 1,769,233 | -0.10(-1.39%) |
Mar 23, 2010 | 7.190 | 7.332 | 7.168 | 7.292 | 2,055,783 | +0.13(+1.79%) |
Mar 22, 2010 | 6.927 | 7.200 | 6.821 | 7.164 | 2,658,453 | +0.18(+2.56%) |
Mar 19, 2010 | 7.289 | 7.312 | 6.966 | 6.985 | 5,463,064 | -0.29(-3.98%) |
Mar 18, 2010 | 7.226 | 7.318 | 7.188 | 7.275 | 2,922,878 | +0.04(+0.57%) |
Mar 17, 2010 | 7.395 | 7.395 | 7.180 | 7.234 | 4,125,218 | -0.15(-2.09%) |
Mar 16, 2010 | 7.456 | 7.483 | 7.369 | 7.388 | 3,376,418 | -0.02(-0.23%) |
Mar 15, 2010 | 7.342 | 7.419 | 7.342 | 7.405 | 2,417,954 | -0.05(-0.71%) |
Mar 12, 2010 | 7.516 | 7.550 | 7.427 | 7.458 | 3,265,220 | -0.04(-0.48%) |
Mar 11, 2010 | 7.439 | 7.514 | 7.349 | 7.494 | 3,924,755 | +0.10(+1.34%) |
Mar 10, 2010 | 7.308 | 7.463 | 7.289 | 7.395 | 4,174,364 | +0.07(+0.96%) |
Mar 09, 2010 | 7.207 | 7.349 | 7.185 | 7.325 | 5,038,298 | +0.08(+1.07%) |
Mar 08, 2010 | 7.287 | 7.362 | 7.209 | 7.248 | 4,070,789 | +0.01(+0.10%) |
Mar 05, 2010 | 7.135 | 7.248 | 7.019 | 7.241 | 7,003,023 | +0.14(+2.01%) |
Mar 04, 2010 | 7.127 | 7.212 | 7.026 | 7.098 | 3,760,151 | -0.03(-0.37%) |
Mar 03, 2010 | 7.028 | 7.209 | 6.995 | 7.125 | 3,117,677 | +0.09(+1.33%) |
Mar 02, 2010 | 7.106 | 7.147 | 6.998 | 7.031 | 4,018,133 | -0.04(-0.61%) |
Mar 01, 2010 | 6.859 | 7.118 | 6.838 | 7.074 | 4,475,937 | +0.22(+3.20%) |
Feb 26, 2010 | 6.831 | 6.921 | 6.789 | 6.855 | 5,425,399 | +0.03(+0.42%) |
Feb 25, 2010 | 6.524 | 6.840 | 6.493 | 6.826 | 5,854,043 | +0.19(+2.91%) |
Feb 24, 2010 | 6.703 | 6.739 | 6.493 | 6.633 | 5,293,944 | -0.05(-0.76%) |
Feb 23, 2010 | 6.847 | 6.886 | 6.618 | 6.683 | 6,414,104 | -0.17(-2.47%) |
Feb 22, 2010 | 6.987 | 6.990 | 6.823 | 6.852 | 3,930,907 | -0.04(-0.56%) |
Feb 19, 2010 | 6.852 | 6.951 | 6.637 | 6.891 | 4,312,382 | -0.01(-0.17%) |
Feb 18, 2010 | 6.913 | 6.917 | 6.826 | 6.903 | 4,547,577 | -0.01(-0.17%) |
Feb 17, 2010 | 6.884 | 6.929 | 6.756 | 6.915 | 5,523,111 | +0.07(+1.09%) |
Feb 16, 2010 | 6.657 | 6.850 | 6.637 | 6.840 | 5,172,433 | +0.29(+4.38%) |
Feb 12, 2010 | 6.442 | 6.553 | 6.553 | 6.553 | 6,427,300 | +0.04(+0.56%) |
Feb 11, 2010 | 6.331 | 6.551 | 6.290 | 6.517 | 7,651,591 | +0.15(+2.43%) |
Feb 10, 2010 | 6.565 | 6.739 | 6.336 | 6.362 | 10,553,451 | -0.22(-3.37%) |
Feb 09, 2010 | 6.481 | 6.599 | 6.382 | 6.584 | 5,407,538 | +0.08(+1.22%) |
Feb 08, 2010 | 6.510 | 6.594 | 6.396 | 6.505 | 7,581,567 | +0.01(+0.15%) |
Feb 05, 2010 | 6.415 | 6.541 | 6.273 | 6.495 | 7,909,805 | +0.08(+1.28%) |
Feb 04, 2010 | 6.471 | 6.519 | 6.389 | 6.413 | 12,130,540 | -0.13(-1.99%) |
Feb 03, 2010 | 6.541 | 6.666 | 6.433 | 6.543 | 6,782,295 | -0.05(-0.77%) |
Feb 02, 2010 | 6.193 | 6.654 | 6.155 | 6.594 | 11,883,210 | +0.43(+6.99%) |