Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.886 | 7.980 | 7.612 | 7.645 | 5,024,742 | -0.20(-2.56%) |
Apr 29, 2010 | 7.638 | 7.943 | 7.625 | 7.846 | 7,638,295 | +0.29(+3.81%) |
Apr 28, 2010 | 7.511 | 7.625 | 7.404 | 7.558 | 5,829,530 | +0.10(+1.35%) |
Apr 27, 2010 | 7.860 | 7.903 | 7.451 | 7.457 | 619 | -0.44(-5.60%) |
Apr 26, 2010 | 8.047 | 8.107 | 7.900 | 7.900 | 4,241,370 | -0.08(-1.01%) |
Apr 23, 2010 | 7.933 | 8.040 | 7.846 | 7.980 | 3,902,748 | +0.09(+1.10%) |
Apr 22, 2010 | 7.779 | 7.927 | 7.598 | 7.893 | 4,898,270 | +0.08(+1.03%) |
Apr 21, 2010 | 7.920 | 7.947 | 7.779 | 7.813 | 4,020,535 | -0.08(-1.02%) |
Apr 20, 2010 | 7.873 | 7.960 | 7.779 | 7.893 | 1,641 | +0.05(+0.60%) |
Apr 19, 2010 | 8.074 | 8.087 | 7.672 | 7.846 | 6,151,891 | -0.24(-2.98%) |
Apr 16, 2010 | 8.349 | 8.409 | 8.027 | 8.087 | 6,605,794 | -0.28(-3.36%) |
Apr 15, 2010 | 8.375 | 8.476 | 8.322 | 8.369 | 3,965,967 | -0.03(-0.32%) |
Apr 14, 2010 | 8.375 | 8.429 | 8.335 | 8.396 | 4,052,506 | +0.07(+0.89%) |
Apr 13, 2010 | 8.409 | 8.439 | 8.241 | 8.322 | 2,992,818 | -0.09(-1.04%) |
Apr 12, 2010 | 8.463 | 8.543 | 8.355 | 8.409 | 3,241,099 | -0.05(-0.63%) |
Apr 09, 2010 | 8.483 | 8.556 | 8.389 | 8.463 | 3,485,840 | -0.01(-0.08%) |
Apr 08, 2010 | 8.409 | 8.493 | 8.322 | 8.469 | 3,934,102 | -0.01(-0.08%) |
Apr 07, 2010 | 8.643 | 8.717 | 8.396 | 8.476 | 5,302,934 | -0.14(-1.63%) |
Apr 06, 2010 | 8.396 | 8.664 | 8.396 | 8.617 | 5,802,987 | +0.10(+1.18%) |
Apr 05, 2010 | 8.335 | 8.530 | 8.288 | 8.516 | 5,158,061 | +0.24(+2.91%) |
Apr 01, 2010 | 8.134 | 8.275 | 8.275 | 8.275 | 5,615,528 | +0.20(+2.49%) |
Mar 31, 2010 | 8.255 | 8.288 | 8.047 | 8.074 | 6,172,903 | -0.21(-2.51%) |
Mar 30, 2010 | 8.489 | 8.509 | 8.128 | 8.282 | 5,739,885 | -0.16(-1.90%) |
Mar 29, 2010 | 8.597 | 8.697 | 8.352 | 8.442 | 5,910,342 | -0.07(-0.79%) |
Mar 26, 2010 | 8.617 | 8.751 | 8.456 | 8.509 | 5,069,347 | -0.10(-1.17%) |
Mar 25, 2010 | 8.978 | 9.045 | 8.603 | 8.610 | 6,569,453 | -0.30(-3.38%) |
Mar 24, 2010 | 8.798 | 8.952 | 8.731 | 8.911 | 4,373,028 | +0.03(+0.38%) |
Mar 23, 2010 | 8.664 | 8.918 | 8.643 | 8.878 | 6,267,346 | +0.26(+3.03%) |
Mar 22, 2010 | 8.456 | 8.670 | 8.288 | 8.617 | 4,910,127 | +0.06(+0.70%) |
Mar 19, 2010 | 8.992 | 9.079 | 8.536 | 8.556 | 8,075,998 | -0.42(-4.63%) |
Mar 18, 2010 | 8.938 | 9.119 | 8.885 | 8.972 | 5,407,294 | -0.03(-0.37%) |
Mar 17, 2010 | 8.972 | 9.106 | 8.898 | 9.005 | 5,525,001 | +0.03(+0.37%) |
Mar 16, 2010 | 8.724 | 9.005 | 8.724 | 8.972 | 5,480,891 | +0.08(+0.90%) |
Mar 15, 2010 | 8.905 | 8.978 | 8.838 | 8.891 | 7,329,934 | -0.15(-1.70%) |
Mar 12, 2010 | 9.099 | 9.146 | 8.938 | 9.045 | 3,584,783 | +0.03(+0.37%) |
Mar 11, 2010 | 8.965 | 9.092 | 8.824 | 9.012 | 4,467,741 | +0.02(+0.22%) |
Mar 10, 2010 | 8.925 | 9.105 | 8.866 | 8.992 | 8,002,175 | +0.11(+1.20%) |
Mar 09, 2010 | 9.018 | 9.052 | 8.812 | 8.885 | 6,555,578 | -0.20(-2.20%) |
Mar 08, 2010 | 9.165 | 9.258 | 9.058 | 9.085 | 4,402,911 | -0.07(-0.80%) |
Mar 05, 2010 | 8.979 | 9.351 | 8.925 | 9.158 | 9,553,278 | +0.26(+2.91%) |
Mar 04, 2010 | 8.846 | 8.959 | 8.779 | 8.899 | 7,929,275 | +0.04(+0.45%) |
Mar 03, 2010 | 9.032 | 9.138 | 8.829 | 8.859 | 7,308,615 | -0.19(-2.13%) |
Mar 02, 2010 | 9.211 | 9.278 | 9.018 | 9.052 | 6,990,113 | -0.09(-0.95%) |
Mar 01, 2010 | 9.231 | 9.324 | 9.058 | 9.138 | 6,997,756 | +0.01(+0.07%) |
Feb 26, 2010 | 9.251 | 9.477 | 9.105 | 9.132 | 6,637,588 | -0.18(-1.93%) |
Feb 25, 2010 | 9.125 | 9.311 | 9.025 | 9.311 | 5,821,545 | +0.01(+0.07%) |
Feb 24, 2010 | 9.072 | 9.318 | 9.052 | 9.304 | 8,887,401 | +0.33(+3.63%) |
Feb 23, 2010 | 9.338 | 9.338 | 8.979 | 8.979 | 7,669,441 | -0.34(-3.64%) |
Feb 22, 2010 | 8.905 | 9.424 | 8.872 | 9.318 | 10,595,339 | +0.57(+6.46%) |
Feb 19, 2010 | 8.480 | 8.859 | 8.413 | 8.752 | 10,879,045 | +0.53(+6.39%) |
Feb 18, 2010 | 8.054 | 8.320 | 8.054 | 8.227 | 3,504,467 | +0.13(+1.56%) |
Feb 17, 2010 | 8.207 | 8.247 | 8.037 | 8.101 | 3,408,220 | -0.06(-0.73%) |
Feb 16, 2010 | 8.200 | 8.360 | 8.141 | 8.161 | 4,452,801 | +0.02(+0.25%) |
Feb 12, 2010 | 7.848 | 8.141 | 8.141 | 8.141 | 5,245,542 | +0.25(+3.12%) |
Feb 11, 2010 | 7.668 | 7.948 | 7.628 | 7.894 | 6,350,503 | +0.29(+3.76%) |
Feb 10, 2010 | 7.888 | 7.974 | 7.602 | 7.609 | 5,841,878 | -0.25(-3.13%) |
Feb 09, 2010 | 7.662 | 7.921 | 7.549 | 7.855 | 6,294,088 | +0.31(+4.05%) |
Feb 08, 2010 | 7.668 | 7.688 | 7.402 | 7.549 | 3,993,056 | -0.09(-1.13%) |
Feb 05, 2010 | 7.655 | 7.761 | 7.249 | 7.635 | 7,140,471 | -0.03(-0.35%) |
Feb 04, 2010 | 8.147 | 8.200 | 7.622 | 7.662 | 7,092,641 | -0.63(-7.54%) |
Feb 03, 2010 | 8.260 | 8.460 | 8.247 | 8.287 | 2,841,247 | -0.03(-0.32%) |
Feb 02, 2010 | 8.307 | 8.440 | 8.280 | 8.313 | 3,835,861 | +0.05(+0.56%) |