Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.930 | 9.180 | 8.680 | 8.850 | 4,092,235 | +0.00(+0.00%) |
Apr 29, 2010 | 8.780 | 8.980 | 8.600 | 8.850 | 3,592,384 | +0.24(+2.79%) |
Apr 28, 2010 | 8.200 | 8.770 | 8.200 | 8.610 | 5,048,476 | +0.47(+5.77%) |
Apr 27, 2010 | 7.680 | 8.190 | 7.610 | 8.140 | 3,381,746 | +0.34(+4.36%) |
Apr 26, 2010 | 8.120 | 8.120 | 7.750 | 7.800 | 2,654,891 | -0.27(-3.35%) |
Apr 23, 2010 | 7.620 | 8.100 | 7.560 | 8.070 | 4,133,545 | +0.49(+6.46%) |
Apr 22, 2010 | 7.360 | 7.780 | 7.360 | 7.580 | 2,328,915 | +0.09(+1.20%) |
Apr 21, 2010 | 7.420 | 7.540 | 7.310 | 7.490 | 1,333,592 | +0.05(+0.67%) |
Apr 20, 2010 | 7.520 | 7.580 | 7.390 | 7.440 | 429 | +0.07(+0.95%) |
Apr 19, 2010 | 7.460 | 7.570 | 7.300 | 7.370 | 2,086,345 | -0.13(-1.73%) |
Apr 16, 2010 | 7.720 | 7.720 | 7.300 | 7.500 | 3,026,305 | -0.26(-3.35%) |
Apr 15, 2010 | 7.770 | 7.940 | 7.700 | 7.760 | 1,194,647 | -0.02(-0.26%) |
Apr 14, 2010 | 7.860 | 7.890 | 7.690 | 7.780 | 1,407,606 | +0.03(+0.39%) |
Apr 13, 2010 | 7.740 | 7.850 | 7.590 | 7.750 | 1,747,388 | +0.06(+0.78%) |
Apr 12, 2010 | 7.800 | 7.870 | 7.610 | 7.690 | 1,394,501 | -0.10(-1.28%) |
Apr 09, 2010 | 7.860 | 7.900 | 7.750 | 7.790 | 2,093,972 | +0.02(+0.26%) |
Apr 08, 2010 | 7.880 | 7.880 | 7.600 | 7.770 | 1,807,951 | +0.01(+0.13%) |
Apr 07, 2010 | 7.550 | 7.850 | 7.550 | 7.760 | 3,133,537 | +0.16(+2.11%) |
Apr 06, 2010 | 7.660 | 7.660 | 7.540 | 7.600 | 1,111,594 | -0.05(-0.65%) |
Apr 05, 2010 | 7.660 | 7.700 | 7.510 | 7.650 | 1,648,466 | +0.04(+0.53%) |
Apr 01, 2010 | 7.240 | 7.610 | 7.610 | 7.610 | 2,457,500 | +0.47(+6.58%) |
Mar 31, 2010 | 7.250 | 7.250 | 7.060 | 7.140 | 1,613,254 | +0.00(+0.00%) |
Mar 30, 2010 | 7.360 | 7.360 | 7.120 | 7.140 | 1,285,978 | -0.19(-2.59%) |
Mar 29, 2010 | 7.260 | 7.400 | 7.220 | 7.330 | 1,899,944 | +0.13(+1.81%) |
Mar 26, 2010 | 7.170 | 7.310 | 6.920 | 7.200 | 3,494,516 | +0.02(+0.28%) |
Mar 25, 2010 | 7.470 | 7.550 | 7.150 | 7.180 | 2,492,139 | -0.17(-2.31%) |
Mar 24, 2010 | 7.640 | 7.640 | 7.340 | 7.350 | 2,479,670 | -0.41(-5.28%) |
Mar 23, 2010 | 7.640 | 7.830 | 7.510 | 7.760 | 2,852,751 | +0.16(+2.11%) |
Mar 22, 2010 | 7.210 | 7.650 | 7.200 | 7.600 | 2,162,639 | +0.22(+2.98%) |
Mar 19, 2010 | 7.500 | 7.500 | 7.200 | 7.380 | 3,129,821 | -0.07(-0.94%) |
Mar 18, 2010 | 7.550 | 7.650 | 7.360 | 7.450 | 2,348,946 | -0.09(-1.19%) |
Mar 17, 2010 | 7.470 | 7.620 | 7.470 | 7.540 | 1,841,808 | +0.04(+0.53%) |
Mar 16, 2010 | 7.290 | 7.500 | 7.230 | 7.500 | 2,426,090 | +0.36(+5.04%) |
Mar 15, 2010 | 7.180 | 7.180 | 7.050 | 7.140 | 2,015,553 | -0.09(-1.24%) |
Mar 12, 2010 | 7.370 | 7.420 | 7.220 | 7.230 | 2,325,642 | +0.00(+0.00%) |
Mar 11, 2010 | 6.970 | 7.530 | 6.800 | 7.230 | 7,090,253 | +0.34(+4.93%) |
Mar 10, 2010 | 6.890 | 7.090 | 6.740 | 6.890 | 5,340,419 | +0.01(+0.15%) |
Mar 09, 2010 | 6.330 | 6.900 | 6.170 | 6.880 | 5,506,893 | +0.58(+9.21%) |
Mar 08, 2010 | 6.370 | 6.500 | 6.290 | 6.300 | 2,274,356 | -0.05(-0.79%) |
Mar 05, 2010 | 5.990 | 6.380 | 5.980 | 6.350 | 3,878,306 | +0.21(+3.42%) |
Mar 04, 2010 | 6.080 | 6.140 | 6.010 | 6.140 | 1,652,245 | +0.05(+0.82%) |
Mar 03, 2010 | 6.070 | 6.180 | 6.000 | 6.090 | 2,189,284 | +0.15(+2.53%) |
Mar 02, 2010 | 6.090 | 6.170 | 5.890 | 5.940 | 2,241,920 | -0.10(-1.66%) |
Mar 01, 2010 | 5.790 | 6.050 | 5.780 | 6.040 | 2,692,279 | +0.22(+3.78%) |
Feb 26, 2010 | 5.730 | 5.890 | 5.620 | 5.820 | 1,493,277 | +0.13(+2.28%) |
Feb 25, 2010 | 5.360 | 5.700 | 5.290 | 5.690 | 3,297,192 | +0.12(+2.19%) |
Feb 24, 2010 | 5.660 | 5.800 | 5.530 | 5.568 | 2,145,353 | -0.15(-2.66%) |
Feb 23, 2010 | 5.800 | 5.860 | 5.610 | 5.720 | 2,540,358 | -0.17(-2.89%) |
Feb 22, 2010 | 5.910 | 5.980 | 5.820 | 5.890 | 1,624,617 | +0.05(+0.86%) |
Feb 19, 2010 | 5.820 | 5.970 | 5.720 | 5.840 | 2,837,026 | -0.03(-0.51%) |
Feb 18, 2010 | 6.010 | 6.090 | 5.770 | 5.870 | 2,485,989 | -0.12(-2.00%) |
Feb 17, 2010 | 5.990 | 6.170 | 5.960 | 5.990 | 2,347,377 | -0.07(-1.16%) |
Feb 16, 2010 | 6.280 | 6.300 | 6.030 | 6.060 | 3,159,075 | +0.01(+0.17%) |
Feb 12, 2010 | 5.890 | 6.050 | 6.050 | 6.050 | 2,243,300 | -0.05(-0.82%) |
Feb 11, 2010 | 5.800 | 6.100 | 5.700 | 6.100 | 2,481,328 | +0.37(+6.46%) |
Feb 10, 2010 | 5.870 | 5.950 | 5.610 | 5.730 | 2,545,387 | -0.17(-2.88%) |
Feb 09, 2010 | 5.730 | 6.050 | 5.730 | 5.900 | 3,850,549 | +0.31(+5.55%) |
Feb 08, 2010 | 5.580 | 5.780 | 5.420 | 5.590 | 2,525,207 | +0.00(+0.00%) |
Feb 05, 2010 | 5.090 | 5.600 | 4.960 | 5.590 | 4,653,300 | +0.31(+5.87%) |
Feb 04, 2010 | 5.650 | 5.650 | 5.230 | 5.280 | 3,052,565 | -0.51(-8.81%) |
Feb 03, 2010 | 5.790 | 5.940 | 5.700 | 5.790 | 1,789,592 | +0.03(+0.52%) |
Feb 02, 2010 | 5.860 | 5.930 | 5.715 | 5.760 | 2,153,825 | +0.10(+1.77%) |