Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.924 | 8.014 | 7.709 | 7.798 | 887,456 | -0.16(-2.03%) |
Apr 29, 2010 | 8.130 | 8.220 | 7.960 | 7.960 | 659,962 | -0.13(-1.66%) |
Apr 28, 2010 | 8.238 | 8.359 | 8.085 | 8.094 | 799,893 | -0.12(-1.50%) |
Apr 27, 2010 | 7.879 | 8.372 | 7.861 | 8.217 | 5,698 | +0.31(+3.94%) |
Apr 26, 2010 | 7.924 | 8.211 | 7.798 | 7.906 | 1,463,640 | +0.08(+1.03%) |
Apr 23, 2010 | 6.956 | 8.641 | 6.947 | 7.825 | 7,035,368 | +1.25(+18.94%) |
Apr 22, 2010 | 6.301 | 6.633 | 6.203 | 6.579 | 586,756 | +0.18(+2.80%) |
Apr 21, 2010 | 5.961 | 6.409 | 5.961 | 6.400 | 1,574,415 | +0.46(+7.69%) |
Apr 20, 2010 | 5.952 | 5.961 | 5.844 | 5.943 | 276,725 | +0.04(+0.61%) |
Apr 19, 2010 | 5.773 | 5.970 | 5.656 | 5.907 | 394,238 | +0.13(+2.17%) |
Apr 16, 2010 | 6.122 | 6.122 | 5.714 | 5.782 | 572,036 | -0.32(-5.29%) |
Apr 15, 2010 | 5.952 | 6.337 | 5.943 | 6.104 | 676,659 | +0.17(+2.87%) |
Apr 14, 2010 | 5.575 | 5.961 | 5.531 | 5.934 | 873,847 | +0.43(+7.82%) |
Apr 13, 2010 | 5.566 | 5.566 | 5.360 | 5.504 | 154,194 | -0.10(-1.76%) |
Apr 12, 2010 | 5.683 | 5.701 | 5.558 | 5.602 | 765,097 | -0.08(-1.42%) |
Apr 09, 2010 | 5.844 | 5.961 | 5.647 | 5.683 | 616,964 | -0.14(-2.46%) |
Apr 08, 2010 | 5.638 | 5.844 | 5.575 | 5.826 | 366,800 | +0.19(+3.34%) |
Apr 07, 2010 | 5.540 | 5.674 | 5.522 | 5.638 | 602,454 | +0.13(+2.28%) |
Apr 06, 2010 | 5.280 | 5.566 | 5.265 | 5.513 | 575,254 | +0.20(+3.71%) |
Apr 05, 2010 | 5.145 | 5.315 | 5.100 | 5.315 | 437,415 | +0.21(+4.04%) |
Apr 01, 2010 | 5.163 | 5.109 | 5.109 | 5.109 | 195,008 | +0.01(+0.18%) |
Mar 31, 2010 | 4.975 | 5.217 | 4.948 | 5.100 | 372,436 | +0.09(+1.79%) |
Mar 30, 2010 | 5.109 | 5.145 | 4.948 | 5.011 | 339,845 | -0.10(-1.93%) |
Mar 29, 2010 | 5.109 | 5.109 | 5.011 | 5.109 | 312,065 | +0.03(+0.53%) |
Mar 26, 2010 | 5.136 | 5.154 | 5.029 | 5.082 | 390,019 | -0.04(-0.87%) |
Mar 25, 2010 | 5.280 | 5.307 | 5.109 | 5.127 | 311,648 | -0.10(-1.89%) |
Mar 24, 2010 | 5.208 | 5.369 | 5.199 | 5.226 | 352,891 | -0.05(-1.02%) |
Mar 23, 2010 | 5.271 | 5.342 | 5.163 | 5.280 | 525,492 | -0.02(-0.34%) |
Mar 22, 2010 | 5.235 | 5.298 | 5.172 | 5.298 | 454,701 | +0.01(+0.17%) |
Mar 19, 2010 | 5.333 | 5.333 | 5.154 | 5.289 | 542,688 | +0.00(+0.00%) |
Mar 18, 2010 | 5.360 | 5.414 | 5.271 | 5.289 | 277,592 | -0.06(-1.17%) |
Mar 17, 2010 | 5.333 | 5.360 | 5.082 | 5.351 | 678,580 | +0.02(+0.34%) |
Mar 16, 2010 | 5.262 | 5.351 | 5.199 | 5.333 | 288,054 | +0.12(+2.23%) |
Mar 15, 2010 | 5.208 | 5.280 | 5.172 | 5.217 | 388,460 | -0.19(-3.48%) |
Mar 12, 2010 | 5.396 | 5.414 | 5.271 | 5.405 | 448,492 | +0.03(+0.50%) |
Mar 11, 2010 | 5.289 | 5.387 | 5.262 | 5.378 | 392,930 | +0.06(+1.18%) |
Mar 10, 2010 | 5.208 | 5.342 | 5.181 | 5.315 | 785,331 | +0.09(+1.72%) |
Mar 09, 2010 | 5.199 | 5.244 | 5.127 | 5.226 | 618,603 | +0.00(+0.00%) |
Mar 08, 2010 | 5.253 | 5.289 | 5.145 | 5.226 | 347,799 | -0.01(-0.17%) |
Mar 05, 2010 | 5.172 | 5.235 | 5.047 | 5.235 | 252,839 | +0.11(+2.10%) |
Mar 04, 2010 | 5.065 | 5.163 | 5.038 | 5.127 | 270,095 | +0.07(+1.42%) |
Mar 03, 2010 | 5.262 | 5.262 | 5.029 | 5.056 | 263,960 | -0.21(-3.92%) |
Mar 02, 2010 | 5.235 | 5.289 | 5.154 | 5.262 | 297,938 | +0.05(+1.03%) |
Mar 01, 2010 | 5.190 | 5.289 | 4.975 | 5.208 | 454,582 | +0.04(+0.87%) |
Feb 26, 2010 | 5.289 | 5.289 | 4.948 | 5.163 | 843,159 | -0.13(-2.37%) |
Feb 25, 2010 | 4.993 | 5.342 | 4.930 | 5.289 | 651,446 | +0.22(+4.42%) |
Feb 24, 2010 | 4.885 | 5.082 | 4.876 | 5.065 | 404,481 | +0.19(+3.86%) |
Feb 23, 2010 | 4.885 | 4.912 | 4.814 | 4.876 | 475,529 | -0.01(-0.18%) |
Feb 22, 2010 | 4.679 | 4.966 | 4.545 | 4.885 | 1,133,489 | +0.22(+4.61%) |
Feb 19, 2010 | 4.652 | 4.724 | 4.491 | 4.670 | 439,583 | +0.05(+1.16%) |
Feb 18, 2010 | 4.338 | 4.643 | 4.285 | 4.616 | 428,656 | +0.30(+6.85%) |
Feb 17, 2010 | 4.329 | 4.356 | 4.276 | 4.321 | 138,416 | +0.02(+0.42%) |
Feb 16, 2010 | 4.213 | 4.303 | 4.150 | 4.303 | 144,948 | +0.14(+3.45%) |
Feb 12, 2010 | 4.123 | 4.159 | 4.159 | 4.159 | 217,208 | -0.02(-0.43%) |
Feb 11, 2010 | 4.141 | 4.177 | 3.989 | 4.177 | 354,090 | +0.01(+0.22%) |
Feb 10, 2010 | 4.132 | 4.186 | 4.025 | 4.168 | 299,044 | +0.00(+0.00%) |
Feb 09, 2010 | 4.052 | 4.195 | 4.007 | 4.168 | 533,272 | +0.17(+4.26%) |
Feb 08, 2010 | 3.962 | 4.096 | 3.908 | 3.998 | 584,869 | +0.04(+0.90%) |
Feb 05, 2010 | 4.007 | 4.079 | 3.863 | 3.962 | 1,286,915 | -0.04(-0.90%) |
Feb 04, 2010 | 4.267 | 4.267 | 3.980 | 3.998 | 448,984 | -0.30(-6.89%) |
Feb 03, 2010 | 4.437 | 4.500 | 4.267 | 4.294 | 243,446 | -0.17(-3.82%) |
Feb 02, 2010 | 4.509 | 4.572 | 4.410 | 4.464 | 499,257 | -0.03(-0.60%) |