Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.553 | 9.621 | 9.387 | 9.387 | 9,177,828 | -0.21(-2.21%) |
Apr 29, 2010 | 9.501 | 9.650 | 9.450 | 9.598 | 10,364,025 | +0.22(+2.32%) |
Apr 28, 2010 | 9.415 | 9.530 | 9.192 | 9.381 | 11,102,302 | +0.05(+0.49%) |
Apr 27, 2010 | 9.696 | 9.759 | 9.324 | 9.335 | 16,473,897 | -0.63(-6.32%) |
Apr 26, 2010 | 9.988 | 10.06 | 9.923 | 9.965 | 11,979,743 | +0.07(+0.75%) |
Apr 23, 2010 | 9.633 | 9.919 | 9.587 | 9.890 | 11,568,798 | +0.22(+2.31%) |
Apr 22, 2010 | 9.329 | 9.696 | 9.244 | 9.667 | 13,720,996 | +0.23(+2.43%) |
Apr 21, 2010 | 9.644 | 9.696 | 9.278 | 9.438 | 30,400 | -0.13(-1.38%) |
Apr 20, 2010 | 9.633 | 9.702 | 9.484 | 9.570 | 6,268 | -0.02(-0.24%) |
Apr 19, 2010 | 9.656 | 9.724 | 9.398 | 9.593 | 11,597,236 | -0.17(-1.70%) |
Apr 16, 2010 | 9.845 | 9.953 | 9.558 | 9.759 | 12,664,182 | -0.25(-2.46%) |
Apr 15, 2010 | 10.06 | 10.25 | 9.971 | 10.00 | 6,998,655 | -0.23(-2.24%) |
Apr 14, 2010 | 10.23 | 10.26 | 10.08 | 10.23 | 6,469,314 | +0.12(+1.19%) |
Apr 13, 2010 | 10.03 | 10.17 | 9.930 | 10.11 | 9,293,665 | -0.04(-0.39%) |
Apr 12, 2010 | 10.24 | 10.25 | 10.11 | 10.15 | 10,141,746 | -0.12(-1.17%) |
Apr 09, 2010 | 10.23 | 10.30 | 10.15 | 10.27 | 10,776,735 | +0.09(+0.90%) |
Apr 08, 2010 | 9.902 | 10.23 | 9.799 | 10.18 | 13,087,162 | +0.15(+1.54%) |
Apr 07, 2010 | 10.16 | 10.18 | 9.902 | 10.03 | 22,009,334 | -0.14(-1.41%) |
Apr 06, 2010 | 9.787 | 10.28 | 9.764 | 10.17 | 20,566,418 | +0.30(+3.01%) |
Apr 05, 2010 | 9.782 | 9.948 | 9.710 | 9.873 | 12,179,320 | +0.19(+2.01%) |
Apr 01, 2010 | 9.541 | 9.679 | 9.679 | 9.679 | 15,536,700 | +0.35(+3.74%) |
Mar 31, 2010 | 9.204 | 9.358 | 9.181 | 9.329 | 12,225,786 | +0.11(+1.18%) |
Mar 30, 2010 | 9.209 | 9.272 | 9.066 | 9.221 | 15,342,062 | +0.15(+1.70%) |
Mar 29, 2010 | 8.734 | 9.101 | 8.729 | 9.066 | 16,628,829 | +0.52(+6.02%) |
Mar 26, 2010 | 8.419 | 8.574 | 8.339 | 8.551 | 15,827,543 | +0.17(+1.98%) |
Mar 25, 2010 | 8.694 | 8.717 | 8.351 | 8.385 | 12,917,492 | -0.17(-1.94%) |
Mar 24, 2010 | 8.620 | 8.763 | 8.448 | 8.551 | 13,120,663 | -0.18(-2.10%) |
Mar 23, 2010 | 8.683 | 8.820 | 8.631 | 8.734 | 12,655,404 | +0.11(+1.33%) |
Mar 22, 2010 | 8.517 | 8.706 | 8.482 | 8.620 | 17,988,194 | -0.11(-1.25%) |
Mar 19, 2010 | 8.900 | 8.975 | 8.677 | 8.729 | 14,480,566 | -0.18(-1.99%) |
Mar 18, 2010 | 8.957 | 9.020 | 8.694 | 8.906 | 16,366,737 | -0.13(-1.39%) |
Mar 17, 2010 | 9.192 | 9.232 | 8.986 | 9.032 | 10,347,974 | -0.05(-0.50%) |
Mar 16, 2010 | 8.952 | 9.106 | 8.860 | 9.078 | 8,314,084 | +0.19(+2.12%) |
Mar 15, 2010 | 8.809 | 8.900 | 8.791 | 8.889 | 6,008,011 | -0.04(-0.45%) |
Mar 12, 2010 | 9.049 | 9.078 | 8.837 | 8.929 | 8,666,400 | -0.06(-0.70%) |
Mar 11, 2010 | 8.975 | 8.998 | 8.820 | 8.992 | 8,301,693 | -0.01(-0.13%) |
Mar 10, 2010 | 8.969 | 9.112 | 8.866 | 9.003 | 10,565,054 | +0.10(+1.16%) |
Mar 09, 2010 | 8.774 | 9.015 | 8.769 | 8.900 | 16,201,057 | +0.08(+0.91%) |
Mar 08, 2010 | 8.786 | 8.843 | 8.628 | 8.820 | 8,439,451 | +0.03(+0.39%) |
Mar 05, 2010 | 8.706 | 8.791 | 8.683 | 8.786 | 8,722,185 | +0.19(+2.27%) |
Mar 04, 2010 | 8.734 | 8.734 | 8.457 | 8.591 | 11,111,569 | -0.04(-0.46%) |
Mar 03, 2010 | 8.683 | 8.860 | 8.557 | 8.631 | 16,538,342 | -0.05(-0.59%) |
Mar 02, 2010 | 8.729 | 8.769 | 8.637 | 8.683 | 16,583,571 | +0.03(+0.33%) |
Mar 01, 2010 | 8.488 | 8.700 | 8.448 | 8.654 | 11,805,444 | +0.21(+2.51%) |
Feb 26, 2010 | 8.276 | 8.511 | 8.116 | 8.442 | 18,228,352 | +0.22(+2.72%) |
Feb 25, 2010 | 7.784 | 8.231 | 7.738 | 8.219 | 17,329,440 | +0.29(+3.68%) |
Feb 24, 2010 | 7.973 | 8.099 | 7.864 | 7.927 | 9,952,622 | -0.03(-0.36%) |
Feb 23, 2010 | 8.122 | 8.179 | 7.876 | 7.956 | 14,258,983 | -0.23(-2.87%) |
Feb 22, 2010 | 8.368 | 8.368 | 8.185 | 8.190 | 8,186,125 | -0.11(-1.31%) |
Feb 19, 2010 | 8.231 | 8.334 | 8.185 | 8.299 | 9,400,076 | -0.04(-0.48%) |
Feb 18, 2010 | 8.168 | 8.374 | 8.145 | 8.339 | 7,193,151 | +0.09(+1.04%) |
Feb 17, 2010 | 8.288 | 8.362 | 8.007 | 8.253 | 11,023,064 | -0.02(-0.28%) |
Feb 16, 2010 | 8.282 | 8.351 | 8.190 | 8.276 | 8,075,208 | +0.21(+2.63%) |
Feb 12, 2010 | 7.910 | 8.065 | 8.065 | 8.065 | 11,640,732 | +0.03(+0.36%) |
Feb 11, 2010 | 7.796 | 8.110 | 7.675 | 8.036 | 15,081,489 | +0.31(+4.08%) |
Feb 10, 2010 | 7.761 | 7.813 | 7.549 | 7.721 | 16,497,574 | +0.04(+0.52%) |
Feb 09, 2010 | 7.675 | 7.853 | 7.584 | 7.681 | 24,246,778 | +0.25(+3.31%) |
Feb 08, 2010 | 7.624 | 7.721 | 7.412 | 7.435 | 19,199,282 | -0.21(-2.70%) |
Feb 05, 2010 | 7.612 | 7.675 | 7.275 | 7.641 | 20,805,700 | -0.01(-0.07%) |
Feb 04, 2010 | 8.024 | 8.030 | 7.641 | 7.647 | 19,270,406 | -0.56(-6.77%) |
Feb 03, 2010 | 8.339 | 8.414 | 8.179 | 8.202 | 12,932,448 | -0.10(-1.24%) |
Feb 02, 2010 | 8.316 | 8.454 | 8.133 | 8.305 | 12,507,136 | +0.21(+2.62%) |