Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.551 | 9.625 | 9.198 | 9.232 | 16,054,090 | -0.26(-2.78%) |
Apr 29, 2010 | 9.349 | 9.714 | 9.318 | 9.497 | 18,442,760 | +0.26(+2.86%) |
Apr 28, 2010 | 9.170 | 9.334 | 9.038 | 9.232 | 28,424,506 | +0.26(+2.86%) |
Apr 27, 2010 | 9.256 | 9.365 | 8.867 | 8.976 | 20,537 | -0.50(-5.25%) |
Apr 26, 2010 | 9.388 | 9.792 | 9.326 | 9.473 | 45,349,652 | +0.12(+1.25%) |
Apr 23, 2010 | 8.595 | 9.458 | 8.587 | 9.357 | 44,510,500 | +0.78(+9.16%) |
Apr 22, 2010 | 8.168 | 8.607 | 8.137 | 8.572 | 15,433,629 | +0.28(+3.37%) |
Apr 21, 2010 | 8.246 | 8.315 | 8.113 | 8.292 | 11,466 | +0.07(+0.85%) |
Apr 20, 2010 | 8.230 | 8.331 | 8.199 | 8.222 | 12,276 | +0.05(+0.57%) |
Apr 19, 2010 | 8.129 | 8.323 | 8.028 | 8.176 | 9,527,893 | -0.07(-0.85%) |
Apr 16, 2010 | 8.292 | 8.525 | 8.148 | 8.246 | 15,448,554 | -0.16(-1.85%) |
Apr 15, 2010 | 8.378 | 8.432 | 8.315 | 8.401 | 9,535,134 | -0.05(-0.64%) |
Apr 14, 2010 | 8.385 | 8.502 | 8.370 | 8.455 | 9,258,853 | +0.11(+1.30%) |
Apr 13, 2010 | 8.393 | 8.463 | 8.292 | 8.347 | 7,183,245 | -0.04(-0.46%) |
Apr 12, 2010 | 8.401 | 8.471 | 8.354 | 8.385 | 6,200,234 | -0.05(-0.55%) |
Apr 09, 2010 | 8.331 | 8.440 | 8.176 | 8.432 | 8,901,583 | +0.16(+1.97%) |
Apr 08, 2010 | 8.082 | 8.323 | 7.989 | 8.269 | 9,824,582 | +0.14(+1.72%) |
Apr 07, 2010 | 8.479 | 8.432 | 8.113 | 8.129 | 13,591,665 | -0.35(-4.12%) |
Apr 06, 2010 | 8.370 | 8.541 | 8.292 | 8.479 | 8,847,688 | +0.30(+3.71%) |
Apr 05, 2010 | 8.098 | 8.409 | 8.082 | 8.176 | 11,457,026 | +0.09(+1.15%) |
Apr 01, 2010 | 7.981 | 8.082 | 8.082 | 8.082 | 19,346,824 | +0.15(+1.86%) |
Mar 31, 2010 | 8.067 | 8.082 | 7.911 | 7.935 | 15,515,171 | -0.15(-1.83%) |
Mar 30, 2010 | 8.028 | 8.137 | 7.935 | 8.082 | 9,346,465 | +0.05(+0.68%) |
Mar 29, 2010 | 7.966 | 8.051 | 7.818 | 8.028 | 10,961,716 | +0.22(+2.79%) |
Mar 26, 2010 | 7.904 | 7.919 | 7.694 | 7.810 | 17,877,200 | +0.00(+0.00%) |
Mar 25, 2010 | 8.144 | 8.323 | 7.779 | 7.810 | 52,196,580 | -0.32(-3.92%) |
Mar 24, 2010 | 8.300 | 8.463 | 8.090 | 8.129 | 33,795,788 | -0.42(-4.91%) |
Mar 23, 2010 | 8.448 | 8.587 | 8.362 | 8.549 | 7,906,071 | +0.12(+1.48%) |
Mar 22, 2010 | 8.129 | 8.455 | 7.981 | 8.424 | 7,747,256 | +0.16(+1.88%) |
Mar 19, 2010 | 8.315 | 8.323 | 8.098 | 8.269 | 7,560,316 | -0.05(-0.65%) |
Mar 18, 2010 | 8.463 | 8.463 | 8.238 | 8.323 | 8,441,442 | -0.07(-0.83%) |
Mar 17, 2010 | 8.160 | 8.510 | 8.137 | 8.393 | 13,871,797 | +0.26(+3.25%) |
Mar 16, 2010 | 8.067 | 8.129 | 8.020 | 8.129 | 4,443,900 | +0.13(+1.65%) |
Mar 15, 2010 | 7.951 | 7.997 | 7.888 | 7.997 | 5,608,058 | -0.13(-1.63%) |
Mar 12, 2010 | 8.129 | 8.152 | 8.036 | 8.129 | 6,758,828 | +0.05(+0.58%) |
Mar 11, 2010 | 7.966 | 8.098 | 7.865 | 8.082 | 5,467,266 | +0.10(+1.27%) |
Mar 10, 2010 | 8.098 | 8.191 | 7.888 | 7.981 | 9,164,649 | -0.10(-1.25%) |
Mar 09, 2010 | 7.865 | 8.230 | 7.865 | 8.082 | 9,118,438 | +0.10(+1.27%) |
Mar 08, 2010 | 7.966 | 8.043 | 7.919 | 7.981 | 9,134,194 | +0.10(+1.28%) |
Mar 05, 2010 | 7.826 | 7.935 | 7.733 | 7.880 | 9,237,845 | +0.22(+2.84%) |
Mar 04, 2010 | 7.849 | 7.919 | 7.616 | 7.663 | 9,158,653 | -0.17(-2.18%) |
Mar 03, 2010 | 7.655 | 7.834 | 7.593 | 7.834 | 9,527,141 | +0.28(+3.70%) |
Mar 02, 2010 | 7.562 | 7.632 | 7.515 | 7.554 | 7,044,095 | +0.04(+0.52%) |
Mar 01, 2010 | 7.484 | 7.608 | 7.445 | 7.515 | 9,243,789 | +0.09(+1.15%) |
Feb 26, 2010 | 7.391 | 7.468 | 7.328 | 7.430 | 11,159,265 | +0.04(+0.53%) |
Feb 25, 2010 | 7.235 | 7.391 | 7.173 | 7.391 | 11,653,546 | +0.01(+0.11%) |
Feb 24, 2010 | 7.391 | 7.468 | 7.344 | 7.383 | 5,373,679 | -0.01(-0.11%) |
Feb 23, 2010 | 7.608 | 7.608 | 7.305 | 7.391 | 15,175,022 | -0.19(-2.56%) |
Feb 22, 2010 | 7.639 | 7.678 | 7.546 | 7.585 | 5,685,439 | -0.01(-0.10%) |
Feb 19, 2010 | 7.336 | 7.593 | 7.305 | 7.593 | 8,831,471 | +0.19(+2.63%) |
Feb 18, 2010 | 7.453 | 7.507 | 7.344 | 7.398 | 14,553,139 | -0.13(-1.75%) |
Feb 17, 2010 | 7.639 | 7.694 | 7.492 | 7.531 | 7,842,114 | -0.05(-0.62%) |
Feb 16, 2010 | 7.569 | 7.663 | 7.476 | 7.577 | 8,786,683 | +0.18(+2.42%) |
Feb 12, 2010 | 7.328 | 7.398 | 7.398 | 7.398 | 7,645,414 | -0.04(-0.52%) |
Feb 11, 2010 | 7.367 | 7.492 | 7.290 | 7.437 | 7,936,969 | +0.05(+0.74%) |
Feb 10, 2010 | 7.367 | 7.437 | 7.204 | 7.383 | 10,226,174 | +0.05(+0.64%) |
Feb 09, 2010 | 7.484 | 7.585 | 7.274 | 7.336 | 21,453,582 | +0.08(+1.07%) |
Feb 08, 2010 | 7.181 | 7.546 | 7.126 | 7.259 | 13,365,481 | -0.01(-0.11%) |
Feb 05, 2010 | 6.917 | 7.297 | 6.862 | 7.266 | 30,778,850 | +0.29(+4.12%) |
Feb 04, 2010 | 7.274 | 7.297 | 6.955 | 6.979 | 13,489,970 | -0.40(-5.47%) |
Feb 03, 2010 | 7.468 | 7.468 | 7.235 | 7.383 | 10,758,814 | -0.03(-0.42%) |
Feb 02, 2010 | 7.585 | 7.694 | 7.398 | 7.414 | 11,966,466 | +0.09(+1.27%) |