Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.442 | 9.683 | 9.281 | 9.424 | 1,408,420 | +0.12(+1.30%) |
Apr 29, 2010 | 8.700 | 9.397 | 8.700 | 9.303 | 859,422 | +0.63(+7.26%) |
Apr 28, 2010 | 8.678 | 8.839 | 8.531 | 8.674 | 452,361 | +0.00(+0.00%) |
Apr 27, 2010 | 9.129 | 9.178 | 8.602 | 8.674 | 797,436 | -0.46(-4.99%) |
Apr 26, 2010 | 9.272 | 9.482 | 9.080 | 9.129 | 882,663 | -0.09(-0.97%) |
Apr 23, 2010 | 9.370 | 9.491 | 9.111 | 9.219 | 631,533 | -0.04(-0.39%) |
Apr 22, 2010 | 8.504 | 9.286 | 8.464 | 9.254 | 1,374,231 | +0.62(+7.19%) |
Apr 21, 2010 | 8.589 | 8.745 | 8.374 | 8.633 | 413,690 | +0.03(+0.31%) |
Apr 20, 2010 | 8.535 | 8.709 | 8.419 | 8.607 | 544,314 | +0.19(+2.28%) |
Apr 19, 2010 | 8.272 | 8.616 | 8.151 | 8.415 | 651,086 | -0.04(-0.48%) |
Apr 16, 2010 | 9.009 | 9.040 | 8.209 | 8.455 | 1,776,440 | -0.58(-6.38%) |
Apr 15, 2010 | 8.915 | 9.178 | 8.879 | 9.031 | 1,433,208 | +0.21(+2.43%) |
Apr 14, 2010 | 8.343 | 8.875 | 8.276 | 8.817 | 2,331,922 | +0.57(+6.93%) |
Apr 13, 2010 | 8.129 | 8.249 | 7.874 | 8.245 | 521,846 | +0.08(+1.04%) |
Apr 12, 2010 | 8.330 | 8.352 | 8.084 | 8.160 | 420,355 | -0.10(-1.24%) |
Apr 09, 2010 | 8.084 | 8.290 | 8.084 | 8.263 | 439,454 | +0.19(+2.32%) |
Apr 08, 2010 | 8.039 | 8.129 | 7.861 | 8.075 | 316,418 | -0.04(-0.44%) |
Apr 07, 2010 | 8.218 | 8.218 | 8.017 | 8.111 | 428,577 | -0.11(-1.30%) |
Apr 06, 2010 | 8.374 | 8.374 | 8.191 | 8.218 | 419,726 | +0.01(+0.11%) |
Apr 05, 2010 | 7.981 | 8.406 | 7.981 | 8.209 | 787,800 | +0.23(+2.91%) |
Apr 01, 2010 | 7.928 | 7.977 | 7.977 | 7.977 | 620,419 | +0.14(+1.77%) |
Mar 31, 2010 | 8.004 | 8.138 | 7.745 | 7.838 | 741,278 | -0.25(-3.15%) |
Mar 30, 2010 | 8.102 | 8.338 | 7.932 | 8.093 | 2,051,175 | +0.05(+0.61%) |
Mar 29, 2010 | 7.369 | 8.106 | 7.280 | 8.044 | 3,635,761 | +1.33(+19.83%) |
Mar 26, 2010 | 6.722 | 6.847 | 6.615 | 6.713 | 364,070 | +0.01(+0.20%) |
Mar 25, 2010 | 6.758 | 6.905 | 6.695 | 6.699 | 462,031 | +0.00(+0.07%) |
Mar 24, 2010 | 6.740 | 6.842 | 6.682 | 6.695 | 425,785 | -0.15(-2.22%) |
Mar 23, 2010 | 6.633 | 6.869 | 6.566 | 6.847 | 502,902 | +0.22(+3.37%) |
Mar 22, 2010 | 6.405 | 6.664 | 6.293 | 6.624 | 436,563 | +0.15(+2.28%) |
Mar 19, 2010 | 6.905 | 6.905 | 6.454 | 6.476 | 1,474,631 | -0.43(-6.21%) |
Mar 18, 2010 | 7.151 | 7.151 | 6.847 | 6.905 | 382,855 | -0.19(-2.64%) |
Mar 17, 2010 | 6.883 | 7.191 | 6.793 | 7.093 | 801,968 | +0.28(+4.06%) |
Mar 16, 2010 | 6.860 | 6.917 | 6.693 | 6.816 | 504,491 | -0.02(-0.26%) |
Mar 15, 2010 | 6.811 | 6.855 | 6.794 | 6.833 | 541,473 | -0.11(-1.64%) |
Mar 12, 2010 | 6.943 | 7.000 | 6.811 | 6.947 | 318,782 | -0.05(-0.75%) |
Mar 11, 2010 | 7.071 | 7.071 | 6.899 | 7.000 | 376,584 | -0.07(-0.93%) |
Mar 10, 2010 | 7.009 | 7.128 | 6.829 | 7.066 | 605,168 | +0.06(+0.82%) |
Mar 09, 2010 | 7.158 | 7.246 | 6.957 | 7.009 | 750,589 | -0.18(-2.57%) |
Mar 08, 2010 | 6.882 | 7.211 | 6.811 | 7.194 | 1,671,341 | +0.37(+5.48%) |
Mar 05, 2010 | 6.816 | 6.846 | 6.671 | 6.820 | 866,791 | +0.04(+0.58%) |
Mar 04, 2010 | 6.592 | 6.829 | 6.592 | 6.780 | 464,367 | +0.10(+1.51%) |
Mar 03, 2010 | 6.798 | 6.956 | 6.666 | 6.679 | 586,394 | -0.10(-1.43%) |
Mar 02, 2010 | 7.057 | 7.141 | 6.732 | 6.776 | 1,206,293 | -0.21(-2.96%) |
Mar 01, 2010 | 6.534 | 6.983 | 6.512 | 6.983 | 1,476,629 | +0.51(+7.88%) |
Feb 26, 2010 | 6.530 | 6.627 | 6.301 | 6.473 | 619,512 | -0.03(-0.41%) |
Feb 25, 2010 | 6.359 | 6.671 | 6.187 | 6.499 | 2,034,364 | +0.42(+7.00%) |
Feb 24, 2010 | 5.875 | 6.095 | 5.805 | 6.074 | 622,454 | +0.25(+4.32%) |
Feb 23, 2010 | 6.082 | 6.152 | 5.717 | 5.823 | 830,023 | -0.26(-4.33%) |
Feb 22, 2010 | 6.095 | 6.152 | 5.963 | 6.086 | 667,553 | -0.00(-0.07%) |
Feb 19, 2010 | 6.262 | 6.262 | 6.086 | 6.091 | 414,202 | -0.13(-2.12%) |
Feb 18, 2010 | 6.196 | 6.249 | 6.156 | 6.222 | 296,478 | -0.01(-0.21%) |
Feb 17, 2010 | 6.394 | 6.442 | 6.196 | 6.236 | 531,651 | -0.10(-1.60%) |
Feb 16, 2010 | 6.317 | 6.389 | 6.152 | 6.337 | 494,387 | +0.11(+1.69%) |
Feb 12, 2010 | 6.152 | 6.231 | 6.231 | 6.231 | 612,378 | -0.01(-0.14%) |
Feb 11, 2010 | 5.897 | 6.262 | 5.827 | 6.240 | 600,640 | +0.40(+6.85%) |
Feb 10, 2010 | 5.915 | 5.967 | 5.730 | 5.840 | 417,955 | -0.06(-0.97%) |
Feb 09, 2010 | 5.836 | 5.985 | 5.757 | 5.897 | 621,416 | +0.23(+4.03%) |
Feb 08, 2010 | 5.493 | 5.897 | 5.405 | 5.669 | 814,230 | +0.11(+2.06%) |
Feb 05, 2010 | 5.695 | 5.801 | 5.418 | 5.554 | 1,128,038 | -0.17(-2.92%) |
Feb 04, 2010 | 6.161 | 6.161 | 5.721 | 5.721 | 947,674 | -0.53(-8.44%) |
Feb 03, 2010 | 6.411 | 6.583 | 6.214 | 6.249 | 636,554 | -0.11(-1.73%) |
Feb 02, 2010 | 6.091 | 6.407 | 5.989 | 6.359 | 973,526 | +0.29(+4.78%) |