Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.389 | 8.419 | 8.194 | 8.234 | 9,978,000 | -0.18(-2.15%) |
Apr 29, 2010 | 8.274 | 8.415 | 8.230 | 8.415 | 13,252,585 | +0.26(+3.25%) |
Apr 28, 2010 | 8.247 | 8.265 | 7.996 | 8.150 | 11,549,692 | +0.02(+0.22%) |
Apr 27, 2010 | 8.424 | 8.428 | 8.124 | 8.132 | 14,342,313 | -0.42(-4.95%) |
Apr 26, 2010 | 8.627 | 8.667 | 8.530 | 8.556 | 6,535,901 | +0.04(+0.41%) |
Apr 23, 2010 | 8.455 | 8.530 | 8.327 | 8.521 | 8,889,855 | +0.04(+0.42%) |
Apr 22, 2010 | 8.309 | 8.486 | 8.150 | 8.486 | 15,913,900 | +0.16(+1.91%) |
Apr 21, 2010 | 8.547 | 8.561 | 8.185 | 8.327 | 12,117 | -0.13(-1.51%) |
Apr 20, 2010 | 8.561 | 8.600 | 8.389 | 8.455 | 8,624,931 | -0.04(-0.52%) |
Apr 19, 2010 | 8.486 | 8.587 | 8.371 | 8.499 | 11,625,633 | -0.09(-1.08%) |
Apr 16, 2010 | 8.830 | 8.901 | 8.490 | 8.592 | 12,366,599 | -0.26(-2.89%) |
Apr 15, 2010 | 8.940 | 9.024 | 8.821 | 8.848 | 7,524,848 | -0.20(-2.24%) |
Apr 14, 2010 | 9.161 | 9.170 | 8.976 | 9.051 | 6,677,717 | +0.05(+0.54%) |
Apr 13, 2010 | 8.918 | 9.051 | 8.834 | 9.002 | 6,449,638 | +0.11(+1.19%) |
Apr 12, 2010 | 8.993 | 9.040 | 8.861 | 8.896 | 7,566,952 | -0.02(-0.20%) |
Apr 09, 2010 | 9.020 | 9.020 | 8.839 | 8.914 | 13,089,134 | +0.04(+0.40%) |
Apr 08, 2010 | 8.592 | 8.901 | 8.574 | 8.879 | 15,249,274 | +0.14(+1.62%) |
Apr 07, 2010 | 9.020 | 9.073 | 8.658 | 8.737 | 15,194,801 | -0.30(-3.37%) |
Apr 06, 2010 | 9.051 | 9.225 | 9.029 | 9.042 | 55,449,024 | -0.11(-1.23%) |
Apr 05, 2010 | 9.254 | 9.283 | 9.110 | 9.155 | 7,900,407 | +0.03(+0.31%) |
Apr 01, 2010 | 9.044 | 9.126 | 9.126 | 9.126 | 24,743,770 | +0.31(+3.53%) |
Mar 31, 2010 | 8.792 | 8.845 | 8.731 | 8.815 | 13,635,121 | +0.06(+0.68%) |
Mar 30, 2010 | 8.956 | 9.000 | 8.680 | 8.755 | 15,645,400 | -0.08(-0.85%) |
Mar 29, 2010 | 8.554 | 8.830 | 8.554 | 8.830 | 14,498,222 | +0.40(+4.77%) |
Mar 26, 2010 | 8.382 | 8.541 | 8.287 | 8.428 | 12,045,866 | +0.10(+1.17%) |
Mar 25, 2010 | 8.634 | 8.669 | 8.320 | 8.331 | 14,703,490 | -0.19(-2.28%) |
Mar 24, 2010 | 8.450 | 8.620 | 8.406 | 8.525 | 16,187,437 | -0.07(-0.85%) |
Mar 23, 2010 | 8.338 | 8.598 | 8.278 | 8.598 | 16,488,931 | +0.47(+5.81%) |
Mar 22, 2010 | 7.974 | 8.179 | 7.967 | 8.126 | 11,441,364 | -0.02(-0.24%) |
Mar 19, 2010 | 8.300 | 8.336 | 8.068 | 8.146 | 12,494,318 | -0.11(-1.36%) |
Mar 18, 2010 | 8.283 | 8.369 | 8.106 | 8.258 | 13,273,926 | -0.14(-1.66%) |
Mar 17, 2010 | 8.638 | 8.669 | 8.360 | 8.397 | 13,674,066 | -0.22(-2.51%) |
Mar 16, 2010 | 8.497 | 8.634 | 8.448 | 8.614 | 12,499,880 | +0.15(+1.77%) |
Mar 15, 2010 | 8.408 | 8.497 | 8.384 | 8.464 | 9,053,592 | -0.04(-0.42%) |
Mar 12, 2010 | 8.585 | 8.585 | 8.457 | 8.499 | 12,331,795 | -0.01(-0.08%) |
Mar 11, 2010 | 8.499 | 8.554 | 8.311 | 8.506 | 14,941,256 | +0.08(+0.89%) |
Mar 10, 2010 | 8.347 | 8.497 | 8.234 | 8.430 | 27,386,998 | +0.17(+2.11%) |
Mar 09, 2010 | 8.029 | 8.417 | 7.989 | 8.256 | 30,096,162 | +0.32(+3.98%) |
Mar 08, 2010 | 7.885 | 7.978 | 7.797 | 7.940 | 15,666,460 | +0.15(+1.93%) |
Mar 05, 2010 | 7.583 | 7.819 | 7.578 | 7.790 | 16,211,016 | +0.28(+3.73%) |
Mar 04, 2010 | 7.598 | 7.620 | 7.369 | 7.510 | 11,902,061 | -0.04(-0.56%) |
Mar 03, 2010 | 7.534 | 7.693 | 7.483 | 7.552 | 17,399,316 | +0.04(+0.59%) |
Mar 02, 2010 | 7.479 | 7.603 | 7.441 | 7.508 | 13,990,323 | +0.11(+1.55%) |
Mar 01, 2010 | 7.305 | 7.428 | 7.223 | 7.393 | 11,921,753 | +0.18(+2.45%) |
Feb 26, 2010 | 7.219 | 7.300 | 7.088 | 7.216 | 17,501,170 | +0.17(+2.48%) |
Feb 25, 2010 | 6.766 | 7.062 | 6.720 | 7.042 | 15,664,172 | +0.12(+1.75%) |
Feb 24, 2010 | 7.000 | 7.055 | 6.854 | 6.921 | 11,433,577 | -0.01(-0.12%) |
Feb 23, 2010 | 7.049 | 7.135 | 6.879 | 6.929 | 14,301,027 | -0.18(-2.55%) |
Feb 22, 2010 | 7.291 | 7.298 | 7.091 | 7.110 | 11,422,818 | -0.12(-1.68%) |
Feb 19, 2010 | 7.212 | 7.298 | 7.155 | 7.232 | 11,286,873 | -0.04(-0.61%) |
Feb 18, 2010 | 7.051 | 7.289 | 7.031 | 7.276 | 9,840,077 | +0.15(+2.17%) |
Feb 17, 2010 | 7.183 | 7.183 | 6.737 | 7.121 | 11,504,820 | -0.01(-0.15%) |
Feb 16, 2010 | 6.974 | 7.196 | 6.974 | 7.132 | 7,889,069 | +0.21(+3.10%) |
Feb 12, 2010 | 6.779 | 6.918 | 6.918 | 6.918 | 25,424,176 | -0.05(-0.70%) |
Feb 11, 2010 | 6.815 | 6.996 | 6.713 | 6.967 | 16,349,670 | +0.23(+3.37%) |
Feb 10, 2010 | 6.806 | 6.876 | 6.660 | 6.740 | 16,503,142 | +0.02(+0.30%) |
Feb 09, 2010 | 6.651 | 6.786 | 6.623 | 6.720 | 18,781,052 | +0.34(+5.29%) |
Feb 08, 2010 | 6.477 | 6.567 | 6.369 | 6.382 | 13,456,354 | -0.13(-1.97%) |
Feb 05, 2010 | 6.428 | 6.528 | 6.183 | 6.510 | 27,759,224 | +0.07(+1.13%) |
Feb 04, 2010 | 6.689 | 6.713 | 6.428 | 6.437 | 23,470,506 | -0.37(-5.39%) |
Feb 03, 2010 | 6.808 | 6.863 | 6.687 | 6.804 | 14,429,009 | -0.09(-1.25%) |
Feb 02, 2010 | 6.850 | 6.934 | 6.712 | 6.890 | 16,247,428 | +0.21(+3.17%) |