Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.669 | 8.732 | 8.519 | 8.519 | 10,113,049 | -0.19(-2.21%) |
Apr 29, 2010 | 8.623 | 8.758 | 8.576 | 8.711 | 11,420,120 | +0.20(+2.32%) |
Apr 28, 2010 | 8.545 | 8.648 | 8.342 | 8.513 | 12,233,628 | +0.04(+0.49%) |
Apr 27, 2010 | 8.799 | 8.856 | 8.462 | 8.472 | 18,152,588 | -0.57(-6.32%) |
Apr 26, 2010 | 9.064 | 9.132 | 9.006 | 9.043 | 13,200,480 | +0.07(+0.75%) |
Apr 23, 2010 | 8.742 | 9.002 | 8.700 | 8.976 | 12,747,660 | +0.20(+2.31%) |
Apr 22, 2010 | 8.467 | 8.799 | 8.389 | 8.773 | 15,119,167 | +0.21(+2.43%) |
Apr 21, 2010 | 8.752 | 8.799 | 8.420 | 8.565 | 33,498 | -0.12(-1.38%) |
Apr 20, 2010 | 8.742 | 8.804 | 8.607 | 8.685 | 6,907 | -0.02(-0.24%) |
Apr 19, 2010 | 8.763 | 8.825 | 8.529 | 8.706 | 12,778,996 | -0.15(-1.70%) |
Apr 16, 2010 | 8.934 | 9.033 | 8.674 | 8.856 | 13,954,663 | -0.22(-2.46%) |
Apr 15, 2010 | 9.132 | 9.298 | 9.048 | 9.080 | 7,711,819 | -0.21(-2.24%) |
Apr 14, 2010 | 9.282 | 9.308 | 9.150 | 9.287 | 7,128,538 | +0.11(+1.19%) |
Apr 13, 2010 | 9.106 | 9.225 | 9.012 | 9.178 | 10,240,691 | -0.04(-0.39%) |
Apr 12, 2010 | 9.293 | 9.298 | 9.178 | 9.215 | 11,175,191 | -0.11(-1.17%) |
Apr 09, 2010 | 9.282 | 9.345 | 9.210 | 9.324 | 11,874,885 | +0.08(+0.90%) |
Apr 08, 2010 | 8.986 | 9.287 | 8.893 | 9.241 | 14,420,745 | +0.14(+1.54%) |
Apr 07, 2010 | 9.220 | 9.235 | 8.986 | 9.100 | 24,252,088 | -0.13(-1.41%) |
Apr 06, 2010 | 8.882 | 9.329 | 8.861 | 9.230 | 22,662,138 | +0.27(+3.01%) |
Apr 05, 2010 | 8.877 | 9.028 | 8.812 | 8.960 | 13,420,394 | +0.18(+2.01%) |
Apr 01, 2010 | 8.659 | 8.784 | 8.784 | 8.784 | 17,119,892 | +0.32(+3.74%) |
Mar 31, 2010 | 8.352 | 8.493 | 8.332 | 8.467 | 13,471,594 | +0.10(+1.18%) |
Mar 30, 2010 | 8.358 | 8.415 | 8.228 | 8.368 | 16,905,420 | +0.14(+1.70%) |
Mar 29, 2010 | 7.927 | 8.259 | 7.921 | 8.228 | 18,323,308 | +0.47(+6.02%) |
Mar 26, 2010 | 7.641 | 7.781 | 7.568 | 7.760 | 17,440,370 | +0.15(+1.98%) |
Mar 25, 2010 | 7.890 | 7.911 | 7.579 | 7.610 | 14,233,786 | -0.15(-1.94%) |
Mar 24, 2010 | 7.823 | 7.952 | 7.667 | 7.760 | 14,457,660 | -0.17(-2.10%) |
Mar 23, 2010 | 7.880 | 8.004 | 7.833 | 7.927 | 13,944,991 | +0.10(+1.33%) |
Mar 22, 2010 | 7.729 | 7.901 | 7.698 | 7.823 | 19,821,192 | -0.10(-1.25%) |
Mar 19, 2010 | 8.077 | 8.145 | 7.875 | 7.921 | 15,956,137 | -0.16(-1.99%) |
Mar 18, 2010 | 8.129 | 8.186 | 7.890 | 8.082 | 18,034,510 | -0.11(-1.39%) |
Mar 17, 2010 | 8.342 | 8.378 | 8.155 | 8.197 | 11,402,433 | -0.04(-0.50%) |
Mar 16, 2010 | 8.124 | 8.264 | 8.041 | 8.238 | 9,161,290 | +0.17(+2.12%) |
Mar 15, 2010 | 7.994 | 8.077 | 7.978 | 8.067 | 6,620,228 | -0.04(-0.45%) |
Mar 12, 2010 | 8.212 | 8.238 | 8.020 | 8.103 | 9,549,507 | -0.06(-0.70%) |
Mar 11, 2010 | 8.145 | 8.165 | 8.004 | 8.160 | 9,147,637 | -0.01(-0.13%) |
Mar 10, 2010 | 8.139 | 8.269 | 8.046 | 8.171 | 11,641,634 | +0.09(+1.16%) |
Mar 09, 2010 | 7.963 | 8.181 | 7.958 | 8.077 | 17,851,946 | +0.07(+0.91%) |
Mar 08, 2010 | 7.973 | 8.025 | 7.830 | 8.004 | 9,299,432 | +0.03(+0.39%) |
Mar 05, 2010 | 7.901 | 7.978 | 7.880 | 7.973 | 9,610,977 | +0.18(+2.27%) |
Mar 04, 2010 | 7.927 | 7.927 | 7.675 | 7.797 | 12,243,839 | -0.04(-0.46%) |
Mar 03, 2010 | 7.880 | 8.041 | 7.765 | 7.833 | 18,223,600 | -0.05(-0.59%) |
Mar 02, 2010 | 7.921 | 7.958 | 7.838 | 7.880 | 18,273,438 | +0.03(+0.33%) |
Mar 01, 2010 | 7.703 | 7.895 | 7.667 | 7.854 | 13,008,420 | +0.19(+2.51%) |
Feb 26, 2010 | 7.511 | 7.724 | 7.366 | 7.662 | 20,085,822 | +0.20(+2.72%) |
Feb 25, 2010 | 7.064 | 7.469 | 7.023 | 7.459 | 19,095,310 | +0.26(+3.68%) |
Feb 24, 2010 | 7.236 | 7.350 | 7.137 | 7.194 | 10,966,795 | -0.03(-0.36%) |
Feb 23, 2010 | 7.371 | 7.423 | 7.147 | 7.220 | 15,711,975 | -0.21(-2.87%) |
Feb 22, 2010 | 7.594 | 7.594 | 7.428 | 7.433 | 9,020,292 | -0.10(-1.31%) |
Feb 19, 2010 | 7.469 | 7.563 | 7.428 | 7.532 | 10,357,944 | -0.04(-0.48%) |
Feb 18, 2010 | 7.412 | 7.599 | 7.391 | 7.568 | 7,926,134 | +0.08(+1.04%) |
Feb 17, 2010 | 7.521 | 7.589 | 7.267 | 7.490 | 12,146,315 | -0.02(-0.28%) |
Feb 16, 2010 | 7.516 | 7.579 | 7.433 | 7.511 | 8,898,073 | +0.19(+2.63%) |
Feb 12, 2010 | 7.179 | 7.319 | 7.319 | 7.319 | 12,826,923 | +0.03(+0.36%) |
Feb 11, 2010 | 7.075 | 7.360 | 6.966 | 7.293 | 16,618,294 | +0.29(+4.08%) |
Feb 10, 2010 | 7.043 | 7.090 | 6.851 | 7.007 | 18,178,678 | +0.04(+0.52%) |
Feb 09, 2010 | 6.966 | 7.127 | 6.882 | 6.971 | 26,717,528 | +0.22(+3.31%) |
Feb 08, 2010 | 6.919 | 7.007 | 6.727 | 6.747 | 21,155,690 | -0.19(-2.70%) |
Feb 05, 2010 | 6.908 | 6.966 | 6.602 | 6.934 | 22,925,804 | -0.01(-0.07%) |
Feb 04, 2010 | 7.282 | 7.288 | 6.934 | 6.940 | 21,234,064 | -0.50(-6.77%) |
Feb 03, 2010 | 7.568 | 7.636 | 7.423 | 7.443 | 14,250,266 | -0.09(-1.24%) |
Feb 02, 2010 | 7.547 | 7.672 | 7.381 | 7.537 | 13,781,614 | +0.19(+2.62%) |