Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.687 | 9.756 | 9.518 | 9.518 | 9,051,046 | -0.21(-2.21%) |
Apr 29, 2010 | 9.634 | 9.785 | 9.582 | 9.733 | 10,220,857 | +0.22(+2.32%) |
Apr 28, 2010 | 9.547 | 9.663 | 9.321 | 9.512 | 10,948,936 | +0.05(+0.49%) |
Apr 27, 2010 | 9.832 | 9.895 | 9.454 | 9.466 | 16,246,328 | -0.64(-6.32%) |
Apr 26, 2010 | 10.13 | 10.20 | 10.06 | 10.10 | 11,814,256 | +0.08(+0.75%) |
Apr 23, 2010 | 9.768 | 10.06 | 9.721 | 10.03 | 11,408,987 | +0.23(+2.31%) |
Apr 22, 2010 | 9.460 | 9.832 | 9.373 | 9.803 | 13,531,455 | +0.23(+2.43%) |
Apr 21, 2010 | 9.779 | 9.832 | 9.408 | 9.570 | 29,980 | -0.13(-1.38%) |
Apr 20, 2010 | 9.768 | 9.837 | 9.617 | 9.704 | 6,182 | -0.02(-0.24%) |
Apr 19, 2010 | 9.791 | 9.861 | 9.530 | 9.727 | 11,437,033 | -0.17(-1.70%) |
Apr 16, 2010 | 9.983 | 10.09 | 9.692 | 9.895 | 12,489,240 | -0.25(-2.46%) |
Apr 15, 2010 | 10.20 | 10.39 | 10.11 | 10.14 | 6,901,976 | -0.23(-2.24%) |
Apr 14, 2010 | 10.37 | 10.40 | 10.22 | 10.38 | 6,379,948 | +0.12(+1.19%) |
Apr 13, 2010 | 10.17 | 10.31 | 10.07 | 10.26 | 9,165,283 | -0.04(-0.39%) |
Apr 12, 2010 | 10.38 | 10.39 | 10.26 | 10.30 | 10,001,648 | -0.12(-1.17%) |
Apr 09, 2010 | 10.37 | 10.44 | 10.29 | 10.42 | 10,627,866 | +0.09(+0.90%) |
Apr 08, 2010 | 10.04 | 10.38 | 9.936 | 10.32 | 12,906,376 | +0.16(+1.54%) |
Apr 07, 2010 | 10.30 | 10.32 | 10.04 | 10.17 | 21,705,298 | -0.15(-1.41%) |
Apr 06, 2010 | 9.924 | 10.42 | 9.901 | 10.31 | 20,282,314 | +0.30(+3.01%) |
Apr 05, 2010 | 9.919 | 10.09 | 9.846 | 10.01 | 12,011,076 | +0.20(+2.01%) |
Apr 01, 2010 | 9.675 | 9.814 | 9.814 | 9.814 | 15,322,077 | +0.35(+3.74%) |
Mar 31, 2010 | 9.332 | 9.489 | 9.309 | 9.460 | 12,056,899 | +0.11(+1.18%) |
Mar 30, 2010 | 9.338 | 9.402 | 9.193 | 9.350 | 15,130,128 | +0.16(+1.70%) |
Mar 29, 2010 | 8.857 | 9.228 | 8.851 | 9.193 | 16,399,119 | +0.52(+6.02%) |
Mar 26, 2010 | 8.537 | 8.694 | 8.456 | 8.671 | 15,608,902 | +0.17(+1.98%) |
Mar 25, 2010 | 8.816 | 8.839 | 8.468 | 8.503 | 12,739,051 | -0.17(-1.94%) |
Mar 24, 2010 | 8.741 | 8.886 | 8.566 | 8.671 | 12,939,415 | -0.19(-2.10%) |
Mar 23, 2010 | 8.804 | 8.944 | 8.752 | 8.857 | 12,480,583 | +0.12(+1.33%) |
Mar 22, 2010 | 8.636 | 8.828 | 8.601 | 8.741 | 17,739,706 | -0.11(-1.25%) |
Mar 19, 2010 | 9.025 | 9.100 | 8.799 | 8.851 | 14,280,532 | -0.18(-1.99%) |
Mar 18, 2010 | 9.083 | 9.147 | 8.816 | 9.031 | 16,140,648 | -0.13(-1.39%) |
Mar 17, 2010 | 9.321 | 9.361 | 9.112 | 9.158 | 10,205,028 | -0.05(-0.50%) |
Mar 16, 2010 | 9.077 | 9.234 | 8.984 | 9.205 | 8,199,234 | +0.19(+2.12%) |
Mar 15, 2010 | 8.932 | 9.025 | 8.915 | 9.013 | 5,925,017 | -0.04(-0.45%) |
Mar 12, 2010 | 9.176 | 9.205 | 8.961 | 9.054 | 8,546,683 | -0.06(-0.70%) |
Mar 11, 2010 | 9.100 | 9.124 | 8.944 | 9.118 | 8,187,014 | -0.01(-0.13%) |
Mar 10, 2010 | 9.095 | 9.240 | 8.990 | 9.129 | 10,419,109 | +0.10(+1.16%) |
Mar 09, 2010 | 8.897 | 9.141 | 8.891 | 9.025 | 15,977,257 | +0.08(+0.91%) |
Mar 08, 2010 | 8.909 | 8.967 | 8.749 | 8.944 | 8,322,869 | +0.03(+0.39%) |
Mar 05, 2010 | 8.828 | 8.915 | 8.804 | 8.909 | 8,601,697 | +0.20(+2.27%) |
Mar 04, 2010 | 8.857 | 8.857 | 8.575 | 8.711 | 10,958,075 | -0.04(-0.46%) |
Mar 03, 2010 | 8.804 | 8.984 | 8.677 | 8.752 | 16,309,883 | -0.05(-0.59%) |
Mar 02, 2010 | 8.851 | 8.891 | 8.758 | 8.804 | 16,354,487 | +0.03(+0.33%) |
Mar 01, 2010 | 8.607 | 8.822 | 8.566 | 8.775 | 11,642,365 | +0.21(+2.51%) |
Feb 26, 2010 | 8.392 | 8.630 | 8.230 | 8.561 | 17,976,546 | +0.23(+2.72%) |
Feb 25, 2010 | 7.893 | 8.346 | 7.847 | 8.334 | 17,090,052 | +0.30(+3.68%) |
Feb 24, 2010 | 8.085 | 8.212 | 7.974 | 8.038 | 9,815,137 | -0.03(-0.36%) |
Feb 23, 2010 | 8.236 | 8.294 | 7.986 | 8.067 | 14,062,011 | -0.24(-2.87%) |
Feb 22, 2010 | 8.485 | 8.485 | 8.299 | 8.305 | 8,073,042 | -0.11(-1.31%) |
Feb 19, 2010 | 8.346 | 8.450 | 8.299 | 8.415 | 9,270,224 | -0.04(-0.48%) |
Feb 18, 2010 | 8.282 | 8.491 | 8.259 | 8.456 | 7,093,786 | +0.09(+1.04%) |
Feb 17, 2010 | 8.404 | 8.479 | 8.119 | 8.369 | 10,870,792 | -0.02(-0.28%) |
Feb 16, 2010 | 8.398 | 8.468 | 8.305 | 8.392 | 7,963,658 | +0.21(+2.63%) |
Feb 12, 2010 | 8.021 | 8.178 | 8.178 | 8.178 | 11,479,927 | +0.03(+0.36%) |
Feb 11, 2010 | 7.905 | 8.224 | 7.783 | 8.149 | 14,873,154 | +0.32(+4.08%) |
Feb 10, 2010 | 7.870 | 7.922 | 7.655 | 7.829 | 16,269,678 | +0.04(+0.52%) |
Feb 09, 2010 | 7.783 | 7.963 | 7.690 | 7.789 | 23,911,836 | +0.25(+3.31%) |
Feb 08, 2010 | 7.731 | 7.829 | 7.516 | 7.539 | 18,934,064 | -0.21(-2.70%) |
Feb 05, 2010 | 7.719 | 7.783 | 7.377 | 7.748 | 20,518,292 | -0.01(-0.07%) |
Feb 04, 2010 | 8.137 | 8.143 | 7.748 | 7.754 | 19,004,206 | -0.56(-6.77%) |
Feb 03, 2010 | 8.456 | 8.532 | 8.294 | 8.317 | 12,753,800 | -0.10(-1.24%) |
Feb 02, 2010 | 8.433 | 8.572 | 8.247 | 8.421 | 12,334,363 | +0.21(+2.62%) |