Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.890 | 10.18 | 9.750 | 9.910 | 867,612 | +0.01(+0.10%) |
Apr 29, 2010 | 9.680 | 9.950 | 9.536 | 9.900 | 502,557 | +0.32(+3.34%) |
Apr 28, 2010 | 9.490 | 9.630 | 9.360 | 9.580 | 359,704 | +0.13(+1.38%) |
Apr 27, 2010 | 9.630 | 9.768 | 9.380 | 9.450 | 482,752 | -0.16(-1.66%) |
Apr 26, 2010 | 9.910 | 10.04 | 9.530 | 9.610 | 828,010 | -0.23(-2.34%) |
Apr 23, 2010 | 9.710 | 9.930 | 9.500 | 9.840 | 489,627 | +0.16(+1.65%) |
Apr 22, 2010 | 9.660 | 9.762 | 9.350 | 9.680 | 473,411 | -0.05(-0.51%) |
Apr 21, 2010 | 10.05 | 10.15 | 9.620 | 9.730 | 748,286 | -0.15(-1.52%) |
Apr 20, 2010 | 9.770 | 9.960 | 9.600 | 9.880 | 1,505,964 | +0.09(+0.92%) |
Apr 19, 2010 | 9.910 | 10.90 | 9.750 | 9.790 | 2,722,022 | -0.14(-1.41%) |
Apr 16, 2010 | 9.540 | 10.02 | 9.300 | 9.930 | 3,455,371 | +0.93(+10.33%) |
Apr 15, 2010 | 9.590 | 9.740 | 8.990 | 9.000 | 1,688,832 | -0.24(-2.60%) |
Apr 14, 2010 | 8.980 | 9.280 | 8.800 | 9.240 | 1,070,589 | +0.27(+3.01%) |
Apr 13, 2010 | 8.380 | 9.000 | 8.250 | 8.970 | 1,273,769 | +0.60(+7.17%) |
Apr 12, 2010 | 8.290 | 8.380 | 8.100 | 8.370 | 371,580 | +0.11(+1.33%) |
Apr 09, 2010 | 8.020 | 8.260 | 7.995 | 8.260 | 382,980 | +0.22(+2.74%) |
Apr 08, 2010 | 8.340 | 8.340 | 7.956 | 8.040 | 629,168 | -0.31(-3.71%) |
Apr 07, 2010 | 8.190 | 8.420 | 8.150 | 8.350 | 890,736 | +0.20(+2.45%) |
Apr 06, 2010 | 8.160 | 8.310 | 7.990 | 8.150 | 544,189 | -0.03(-0.37%) |
Apr 05, 2010 | 8.060 | 8.200 | 8.060 | 8.180 | 299,819 | +0.12(+1.49%) |
Apr 01, 2010 | 8.120 | 8.060 | 8.060 | 8.060 | 503,400 | -0.03(-0.37%) |
Mar 31, 2010 | 8.250 | 8.340 | 8.030 | 8.090 | 543,531 | -0.18(-2.18%) |
Mar 30, 2010 | 8.190 | 8.300 | 8.120 | 8.270 | 497,250 | +0.06(+0.73%) |
Mar 29, 2010 | 8.000 | 8.230 | 7.980 | 8.210 | 413,431 | +0.21(+2.63%) |
Mar 26, 2010 | 8.090 | 8.240 | 7.940 | 8.000 | 291,074 | -0.09(-1.11%) |
Mar 25, 2010 | 8.110 | 8.290 | 8.030 | 8.090 | 426,600 | -0.02(-0.25%) |
Mar 24, 2010 | 8.120 | 8.180 | 8.000 | 8.110 | 366,174 | -0.01(-0.12%) |
Mar 23, 2010 | 7.960 | 8.140 | 7.849 | 8.120 | 827,818 | +0.19(+2.40%) |
Mar 22, 2010 | 7.760 | 7.960 | 7.601 | 7.930 | 310,408 | +0.14(+1.80%) |
Mar 19, 2010 | 8.010 | 8.020 | 7.750 | 7.790 | 776,412 | -0.14(-1.77%) |
Mar 18, 2010 | 7.550 | 8.030 | 7.500 | 7.930 | 1,253,243 | +0.42(+5.52%) |
Mar 17, 2010 | 7.430 | 7.552 | 7.410 | 7.515 | 791,782 | +0.12(+1.69%) |
Mar 16, 2010 | 7.340 | 7.390 | 7.100 | 7.390 | 220,789 | +0.05(+0.68%) |
Mar 15, 2010 | 7.300 | 7.420 | 7.170 | 7.340 | 218,781 | -0.08(-1.08%) |
Mar 12, 2010 | 7.610 | 7.610 | 7.380 | 7.420 | 285,805 | -0.17(-2.24%) |
Mar 11, 2010 | 7.460 | 7.650 | 7.405 | 7.590 | 377,428 | +0.08(+1.07%) |
Mar 10, 2010 | 7.450 | 7.650 | 7.450 | 7.510 | 405,568 | +0.05(+0.67%) |
Mar 09, 2010 | 7.450 | 7.770 | 7.430 | 7.460 | 836,704 | +0.09(+1.22%) |
Mar 08, 2010 | 7.070 | 7.370 | 7.060 | 7.370 | 1,012,696 | +0.27(+3.80%) |
Mar 05, 2010 | 7.040 | 7.150 | 6.990 | 7.100 | 250,146 | +0.10(+1.43%) |
Mar 04, 2010 | 7.090 | 7.140 | 6.930 | 7.000 | 189,721 | -0.03(-0.43%) |
Mar 03, 2010 | 6.990 | 7.240 | 6.900 | 7.030 | 445,146 | +0.07(+1.01%) |
Mar 02, 2010 | 6.750 | 6.990 | 6.672 | 6.960 | 289,117 | +0.28(+4.19%) |
Mar 01, 2010 | 6.630 | 6.750 | 6.575 | 6.680 | 320,589 | +0.07(+1.06%) |
Feb 26, 2010 | 6.670 | 6.730 | 6.450 | 6.610 | 465,637 | -0.08(-1.20%) |
Feb 25, 2010 | 6.430 | 6.740 | 6.250 | 6.690 | 416,450 | +0.17(+2.61%) |
Feb 24, 2010 | 6.740 | 6.850 | 6.500 | 6.520 | 769,405 | -0.18(-2.69%) |
Feb 23, 2010 | 6.600 | 6.700 | 6.430 | 6.700 | 1,014,804 | +0.10(+1.52%) |
Feb 22, 2010 | 6.800 | 6.830 | 6.580 | 6.600 | 272,990 | -0.20(-2.94%) |
Feb 19, 2010 | 6.910 | 6.910 | 6.750 | 6.800 | 565,523 | -0.10(-1.45%) |
Feb 18, 2010 | 7.000 | 7.030 | 6.840 | 6.900 | 334,270 | -0.10(-1.43%) |
Feb 17, 2010 | 6.880 | 7.000 | 6.830 | 7.000 | 290,303 | +0.13(+1.89%) |
Feb 16, 2010 | 6.720 | 6.870 | 6.640 | 6.870 | 373,520 | +0.12(+1.78%) |
Feb 12, 2010 | 6.490 | 6.750 | 6.750 | 6.750 | 346,700 | +0.17(+2.58%) |
Feb 11, 2010 | 6.610 | 6.650 | 6.410 | 6.580 | 299,329 | -0.03(-0.45%) |
Feb 10, 2010 | 6.390 | 6.620 | 6.250 | 6.610 | 384,826 | +0.19(+2.96%) |
Feb 09, 2010 | 6.440 | 6.480 | 6.340 | 6.420 | 407,096 | +0.07(+1.10%) |
Feb 08, 2010 | 6.460 | 6.470 | 6.270 | 6.350 | 553,717 | -0.13(-2.01%) |
Feb 05, 2010 | 6.510 | 6.620 | 6.350 | 6.480 | 532,535 | -0.04(-0.61%) |
Feb 04, 2010 | 6.920 | 6.920 | 6.515 | 6.520 | 612,480 | -0.45(-6.46%) |
Feb 03, 2010 | 6.900 | 6.980 | 6.710 | 6.970 | 462,776 | +0.05(+0.72%) |
Feb 02, 2010 | 6.880 | 6.960 | 6.750 | 6.920 | 408,867 | +0.06(+0.87%) |