Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.885 | 7.979 | 7.611 | 7.644 | 5,025,280 | -0.20(-2.56%) |
Apr 29, 2010 | 7.638 | 7.942 | 7.624 | 7.845 | 7,639,114 | +0.29(+3.81%) |
Apr 28, 2010 | 7.510 | 7.624 | 7.403 | 7.557 | 5,830,154 | +0.10(+1.35%) |
Apr 27, 2010 | 7.859 | 7.902 | 7.450 | 7.457 | 619 | -0.44(-5.60%) |
Apr 26, 2010 | 8.046 | 8.107 | 7.899 | 7.899 | 4,241,824 | -0.08(-1.01%) |
Apr 23, 2010 | 7.932 | 8.040 | 7.845 | 7.979 | 3,903,166 | +0.09(+1.10%) |
Apr 22, 2010 | 7.778 | 7.926 | 7.597 | 7.892 | 4,898,794 | +0.08(+1.03%) |
Apr 21, 2010 | 7.919 | 7.946 | 7.778 | 7.812 | 4,020,965 | -0.08(-1.02%) |
Apr 20, 2010 | 7.872 | 7.959 | 7.778 | 7.892 | 1,641 | +0.05(+0.60%) |
Apr 19, 2010 | 8.073 | 8.086 | 7.671 | 7.845 | 6,152,550 | -0.24(-2.98%) |
Apr 16, 2010 | 8.348 | 8.408 | 8.026 | 8.086 | 6,606,502 | -0.28(-3.36%) |
Apr 15, 2010 | 8.375 | 8.475 | 8.321 | 8.368 | 3,966,392 | -0.03(-0.32%) |
Apr 14, 2010 | 8.375 | 8.428 | 8.334 | 8.395 | 4,052,940 | +0.07(+0.89%) |
Apr 13, 2010 | 8.408 | 8.438 | 8.241 | 8.321 | 2,993,139 | -0.09(-1.04%) |
Apr 12, 2010 | 8.462 | 8.542 | 8.354 | 8.408 | 3,241,446 | -0.05(-0.63%) |
Apr 09, 2010 | 8.482 | 8.555 | 8.388 | 8.462 | 3,486,214 | -0.01(-0.08%) |
Apr 08, 2010 | 8.408 | 8.492 | 8.321 | 8.468 | 3,934,523 | -0.01(-0.08%) |
Apr 07, 2010 | 8.643 | 8.716 | 8.395 | 8.475 | 5,303,502 | -0.14(-1.63%) |
Apr 06, 2010 | 8.395 | 8.663 | 8.395 | 8.616 | 5,803,608 | +0.10(+1.18%) |
Apr 05, 2010 | 8.334 | 8.529 | 8.287 | 8.515 | 5,158,613 | +0.24(+2.91%) |
Apr 01, 2010 | 8.133 | 8.274 | 8.274 | 8.274 | 5,616,129 | +0.20(+2.49%) |
Mar 31, 2010 | 8.254 | 8.287 | 8.046 | 8.073 | 6,173,564 | -0.21(-2.51%) |
Mar 30, 2010 | 8.488 | 8.509 | 8.127 | 8.281 | 5,740,500 | -0.16(-1.90%) |
Mar 29, 2010 | 8.596 | 8.696 | 8.351 | 8.442 | 5,910,975 | -0.07(-0.79%) |
Mar 26, 2010 | 8.616 | 8.750 | 8.455 | 8.509 | 5,069,890 | -0.10(-1.17%) |
Mar 25, 2010 | 8.978 | 9.044 | 8.602 | 8.609 | 6,570,156 | -0.30(-3.38%) |
Mar 24, 2010 | 8.797 | 8.951 | 8.730 | 8.911 | 4,373,497 | +0.03(+0.38%) |
Mar 23, 2010 | 8.663 | 8.917 | 8.643 | 8.877 | 6,268,017 | +0.26(+3.03%) |
Mar 22, 2010 | 8.455 | 8.669 | 8.287 | 8.616 | 4,910,653 | +0.06(+0.70%) |
Mar 19, 2010 | 8.991 | 9.078 | 8.535 | 8.555 | 8,076,863 | -0.42(-4.63%) |
Mar 18, 2010 | 8.937 | 9.118 | 8.884 | 8.971 | 5,407,873 | -0.03(-0.37%) |
Mar 17, 2010 | 8.971 | 9.105 | 8.897 | 9.004 | 5,525,593 | +0.03(+0.37%) |
Mar 16, 2010 | 8.723 | 9.004 | 8.723 | 8.971 | 5,481,479 | +0.08(+0.90%) |
Mar 15, 2010 | 8.904 | 8.978 | 8.837 | 8.890 | 7,330,719 | -0.15(-1.70%) |
Mar 12, 2010 | 9.098 | 9.145 | 8.937 | 9.044 | 3,585,167 | +0.03(+0.37%) |
Mar 11, 2010 | 8.964 | 9.091 | 8.823 | 9.011 | 4,468,220 | +0.02(+0.22%) |
Mar 10, 2010 | 8.924 | 9.104 | 8.865 | 8.991 | 8,003,032 | +0.11(+1.20%) |
Mar 09, 2010 | 9.018 | 9.051 | 8.811 | 8.884 | 6,556,280 | -0.20(-2.20%) |
Mar 08, 2010 | 9.164 | 9.257 | 9.057 | 9.084 | 4,403,382 | -0.07(-0.80%) |
Mar 05, 2010 | 8.978 | 9.350 | 8.924 | 9.157 | 9,554,301 | +0.26(+2.91%) |
Mar 04, 2010 | 8.845 | 8.958 | 8.778 | 8.898 | 7,930,124 | +0.04(+0.45%) |
Mar 03, 2010 | 9.031 | 9.137 | 8.828 | 8.858 | 7,309,398 | -0.19(-2.13%) |
Mar 02, 2010 | 9.210 | 9.277 | 9.018 | 9.051 | 6,990,862 | -0.09(-0.95%) |
Mar 01, 2010 | 9.230 | 9.323 | 9.057 | 9.137 | 6,998,505 | +0.01(+0.07%) |
Feb 26, 2010 | 9.250 | 9.476 | 9.104 | 9.131 | 6,638,299 | -0.18(-1.93%) |
Feb 25, 2010 | 9.124 | 9.310 | 9.024 | 9.310 | 5,822,169 | +0.01(+0.07%) |
Feb 24, 2010 | 9.071 | 9.317 | 9.051 | 9.303 | 8,888,352 | +0.33(+3.63%) |
Feb 23, 2010 | 9.337 | 9.337 | 8.978 | 8.978 | 7,670,263 | -0.34(-3.64%) |
Feb 22, 2010 | 8.904 | 9.423 | 8.871 | 9.317 | 10,596,474 | +0.57(+6.46%) |
Feb 19, 2010 | 8.479 | 8.858 | 8.412 | 8.752 | 10,880,210 | +0.53(+6.39%) |
Feb 18, 2010 | 8.053 | 8.319 | 8.053 | 8.226 | 3,504,843 | +0.13(+1.56%) |
Feb 17, 2010 | 8.206 | 8.246 | 8.037 | 8.100 | 3,408,585 | -0.06(-0.73%) |
Feb 16, 2010 | 8.200 | 8.359 | 8.140 | 8.160 | 4,453,278 | +0.02(+0.25%) |
Feb 12, 2010 | 7.847 | 8.140 | 8.140 | 8.140 | 5,246,103 | +0.25(+3.12%) |
Feb 11, 2010 | 7.668 | 7.947 | 7.628 | 7.894 | 6,351,184 | +0.29(+3.76%) |
Feb 10, 2010 | 7.887 | 7.973 | 7.601 | 7.608 | 5,842,504 | -0.25(-3.13%) |
Feb 09, 2010 | 7.661 | 7.920 | 7.548 | 7.854 | 6,294,762 | +0.31(+4.05%) |
Feb 08, 2010 | 7.668 | 7.687 | 7.402 | 7.548 | 3,993,483 | -0.09(-1.13%) |
Feb 05, 2010 | 7.654 | 7.761 | 7.249 | 7.634 | 7,141,236 | -0.03(-0.35%) |
Feb 04, 2010 | 8.146 | 8.200 | 7.621 | 7.661 | 7,093,400 | -0.63(-7.54%) |
Feb 03, 2010 | 8.259 | 8.459 | 8.246 | 8.286 | 2,841,551 | -0.03(-0.32%) |
Feb 02, 2010 | 8.306 | 8.439 | 8.279 | 8.313 | 3,836,272 | +0.05(+0.56%) |