Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.990 | 9.000 | 8.510 | 8.520 | 477,791 | -0.48(-5.33%) |
Apr 29, 2010 | 8.860 | 9.000 | 8.800 | 9.000 | 412,096 | +0.24(+2.74%) |
Apr 28, 2010 | 8.550 | 8.880 | 8.550 | 8.760 | 327,702 | +0.24(+2.82%) |
Apr 27, 2010 | 8.690 | 8.900 | 8.490 | 8.520 | 382,240 | -0.18(-2.07%) |
Apr 26, 2010 | 8.340 | 8.765 | 8.335 | 8.700 | 571,880 | +0.36(+4.32%) |
Apr 23, 2010 | 8.340 | 8.400 | 8.290 | 8.340 | 271,232 | -0.02(-0.24%) |
Apr 22, 2010 | 8.390 | 8.450 | 8.260 | 8.360 | 395,117 | -0.14(-1.65%) |
Apr 21, 2010 | 8.500 | 8.510 | 8.390 | 8.500 | 225,513 | +0.00(+0.00%) |
Apr 20, 2010 | 8.320 | 8.500 | 8.260 | 8.500 | 177,361 | +0.24(+2.91%) |
Apr 19, 2010 | 8.480 | 8.710 | 8.250 | 8.260 | 478,959 | -0.23(-2.71%) |
Apr 16, 2010 | 8.730 | 8.900 | 8.440 | 8.490 | 438,489 | -0.26(-2.97%) |
Apr 15, 2010 | 8.720 | 8.905 | 8.660 | 8.750 | 384,674 | +0.01(+0.11%) |
Apr 14, 2010 | 8.890 | 8.980 | 8.690 | 8.740 | 478,954 | -0.08(-0.91%) |
Apr 13, 2010 | 8.570 | 8.970 | 8.400 | 8.820 | 449,662 | +0.20(+2.32%) |
Apr 12, 2010 | 8.690 | 8.830 | 8.440 | 8.620 | 294,016 | +0.00(+0.00%) |
Apr 09, 2010 | 8.450 | 8.800 | 8.355 | 8.620 | 518,603 | +0.20(+2.38%) |
Apr 08, 2010 | 8.300 | 8.550 | 8.120 | 8.420 | 620,106 | +0.30(+3.69%) |
Apr 07, 2010 | 8.240 | 8.290 | 7.990 | 8.120 | 546,669 | -0.10(-1.22%) |
Apr 06, 2010 | 8.020 | 8.290 | 7.920 | 8.220 | 421,874 | +0.16(+1.99%) |
Apr 05, 2010 | 8.160 | 8.210 | 7.940 | 8.060 | 562,049 | +0.04(+0.50%) |
Apr 01, 2010 | 8.010 | 8.020 | 8.020 | 8.020 | 208,900 | +0.03(+0.38%) |
Mar 31, 2010 | 7.910 | 8.171 | 7.830 | 7.990 | 458,009 | +0.02(+0.25%) |
Mar 30, 2010 | 8.070 | 8.240 | 7.910 | 7.970 | 450,786 | -0.07(-0.81%) |
Mar 29, 2010 | 8.110 | 8.240 | 8.000 | 8.035 | 295,266 | -0.07(-0.92%) |
Mar 26, 2010 | 8.220 | 8.350 | 8.040 | 8.110 | 487,192 | -0.10(-1.22%) |
Mar 25, 2010 | 8.350 | 8.500 | 8.200 | 8.210 | 436,683 | -0.10(-1.20%) |
Mar 24, 2010 | 8.390 | 8.500 | 8.270 | 8.310 | 591,431 | -0.17(-2.00%) |
Mar 23, 2010 | 8.440 | 8.670 | 8.350 | 8.480 | 878,722 | +0.02(+0.24%) |
Mar 22, 2010 | 8.500 | 8.500 | 8.175 | 8.460 | 1,006,322 | +0.41(+5.09%) |
Mar 19, 2010 | 7.660 | 8.240 | 7.660 | 8.050 | 2,134,430 | +0.45(+5.92%) |
Mar 18, 2010 | 7.410 | 7.610 | 7.310 | 7.600 | 400,118 | +0.16(+2.15%) |
Mar 17, 2010 | 7.420 | 7.510 | 7.330 | 7.440 | 716,055 | +0.01(+0.13%) |
Mar 16, 2010 | 7.450 | 7.450 | 7.230 | 7.430 | 370,230 | -0.02(-0.27%) |
Mar 15, 2010 | 7.350 | 7.570 | 7.080 | 7.450 | 637,015 | +0.14(+1.92%) |
Mar 12, 2010 | 7.640 | 7.640 | 7.080 | 7.310 | 861,867 | +0.12(+1.67%) |
Mar 11, 2010 | 7.220 | 7.349 | 7.070 | 7.190 | 468,474 | -0.08(-1.10%) |
Mar 10, 2010 | 7.130 | 7.730 | 7.130 | 7.270 | 1,722,993 | +0.16(+2.25%) |
Mar 09, 2010 | 6.850 | 7.160 | 6.810 | 7.110 | 565,962 | +0.25(+3.64%) |
Mar 08, 2010 | 6.720 | 6.940 | 6.650 | 6.860 | 335,358 | +0.16(+2.39%) |
Mar 05, 2010 | 6.780 | 6.850 | 6.550 | 6.700 | 337,012 | -0.07(-1.03%) |
Mar 04, 2010 | 6.800 | 6.920 | 6.570 | 6.770 | 1,378,265 | +0.00(+0.00%) |
Mar 03, 2010 | 6.840 | 6.880 | 6.590 | 6.770 | 1,358,249 | -0.19(-2.73%) |
Mar 02, 2010 | 6.610 | 6.960 | 6.340 | 6.960 | 2,216,808 | +0.33(+4.98%) |
Mar 01, 2010 | 5.580 | 6.710 | 5.580 | 6.630 | 2,349,671 | +1.16(+21.21%) |
Feb 26, 2010 | 5.540 | 5.670 | 5.370 | 5.470 | 739,079 | -0.07(-1.26%) |
Feb 25, 2010 | 5.500 | 5.660 | 5.500 | 5.540 | 185,639 | -0.02(-0.36%) |
Feb 24, 2010 | 5.770 | 5.770 | 5.490 | 5.560 | 226,353 | -0.17(-2.97%) |
Feb 23, 2010 | 5.570 | 5.820 | 5.470 | 5.730 | 343,427 | +0.17(+3.06%) |
Feb 22, 2010 | 5.680 | 5.740 | 5.560 | 5.560 | 205,750 | -0.12(-2.11%) |
Feb 19, 2010 | 5.730 | 5.790 | 5.660 | 5.680 | 195,402 | -0.05(-0.87%) |
Feb 18, 2010 | 5.760 | 5.870 | 5.670 | 5.730 | 169,011 | -0.04(-0.69%) |
Feb 17, 2010 | 5.840 | 5.840 | 5.650 | 5.770 | 286,795 | -0.03(-0.52%) |
Feb 16, 2010 | 6.060 | 6.060 | 5.750 | 5.800 | 287,505 | -0.22(-3.65%) |
Feb 12, 2010 | 5.910 | 6.020 | 6.020 | 6.020 | 307,200 | +0.06(+1.01%) |
Feb 11, 2010 | 5.820 | 5.990 | 5.750 | 5.960 | 276,813 | +0.10(+1.71%) |
Feb 10, 2010 | 5.450 | 5.860 | 5.290 | 5.860 | 329,263 | +0.37(+6.74%) |
Feb 09, 2010 | 5.460 | 5.520 | 5.220 | 5.490 | 423,018 | +0.09(+1.67%) |
Feb 08, 2010 | 5.640 | 5.640 | 5.360 | 5.400 | 354,819 | -0.24(-4.26%) |
Feb 05, 2010 | 5.550 | 5.670 | 5.530 | 5.640 | 589,075 | +0.09(+1.62%) |
Feb 04, 2010 | 5.670 | 5.700 | 5.550 | 5.550 | 528,150 | -0.17(-2.97%) |
Feb 03, 2010 | 5.510 | 5.740 | 5.470 | 5.720 | 304,575 | +0.17(+3.06%) |
Feb 02, 2010 | 5.420 | 5.600 | 5.350 | 5.550 | 292,757 | +0.12(+2.21%) |