Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.030 | 8.140 | 7.690 | 7.740 | 7,617,653 | -0.34(-4.21%) |
Apr 29, 2010 | 7.950 | 8.130 | 7.900 | 8.080 | 7,938,535 | +0.17(+2.15%) |
Apr 28, 2010 | 7.780 | 7.990 | 7.550 | 7.910 | 17,562,758 | -0.03(-0.38%) |
Apr 27, 2010 | 8.120 | 8.265 | 7.880 | 7.940 | 10,701,150 | -0.18(-2.22%) |
Apr 26, 2010 | 8.300 | 8.380 | 8.110 | 8.120 | 9,913,989 | -0.13(-1.58%) |
Apr 23, 2010 | 8.070 | 8.260 | 8.020 | 8.250 | 9,487,253 | +0.25(+3.12%) |
Apr 22, 2010 | 7.720 | 8.060 | 7.580 | 8.000 | 11,100,433 | +0.19(+2.43%) |
Apr 21, 2010 | 7.840 | 7.930 | 7.700 | 7.810 | 5,311,817 | -0.06(-0.76%) |
Apr 20, 2010 | 7.790 | 7.940 | 7.750 | 7.870 | 6,238,676 | +0.10(+1.29%) |
Apr 19, 2010 | 7.870 | 7.890 | 7.610 | 7.770 | 6,641,786 | -0.15(-1.89%) |
Apr 16, 2010 | 8.000 | 8.050 | 7.790 | 7.920 | 6,285,628 | -0.10(-1.25%) |
Apr 15, 2010 | 8.150 | 8.150 | 8.000 | 8.020 | 6,017,776 | -0.12(-1.47%) |
Apr 14, 2010 | 7.970 | 8.170 | 7.935 | 8.140 | 14,832,822 | +0.21(+2.65%) |
Apr 13, 2010 | 8.100 | 8.140 | 7.890 | 7.930 | 7,496,211 | -0.18(-2.22%) |
Apr 12, 2010 | 7.990 | 8.201 | 7.930 | 8.110 | 8,622,069 | +0.19(+2.40%) |
Apr 09, 2010 | 7.970 | 8.020 | 7.890 | 7.920 | 5,622,576 | +0.01(+0.13%) |
Apr 08, 2010 | 8.000 | 8.050 | 7.750 | 7.910 | 9,043,695 | +0.07(+0.89%) |
Apr 07, 2010 | 7.940 | 7.940 | 7.800 | 7.840 | 6,305,377 | -0.10(-1.26%) |
Apr 06, 2010 | 7.940 | 7.950 | 7.860 | 7.940 | 4,747,208 | -0.03(-0.38%) |
Apr 05, 2010 | 7.870 | 8.000 | 7.850 | 7.970 | 5,773,948 | +0.16(+2.05%) |
Apr 01, 2010 | 7.890 | 7.810 | 7.810 | 7.810 | 4,474,200 | -0.03(-0.38%) |
Mar 31, 2010 | 7.930 | 7.980 | 7.810 | 7.840 | 5,680,738 | -0.11(-1.38%) |
Mar 30, 2010 | 7.990 | 8.065 | 7.910 | 7.950 | 5,497,828 | +0.00(+0.00%) |
Mar 29, 2010 | 7.930 | 8.000 | 7.890 | 7.950 | 3,668,878 | +0.09(+1.15%) |
Mar 26, 2010 | 7.930 | 8.000 | 7.790 | 7.860 | 5,816,130 | -0.05(-0.63%) |
Mar 25, 2010 | 8.130 | 8.190 | 7.890 | 7.910 | 7,295,993 | -0.12(-1.49%) |
Mar 24, 2010 | 8.150 | 8.180 | 7.990 | 8.030 | 8,238,081 | -0.20(-2.43%) |
Mar 23, 2010 | 8.060 | 8.380 | 8.000 | 8.230 | 14,719,467 | +0.39(+4.97%) |
Mar 22, 2010 | 7.730 | 7.990 | 7.680 | 7.840 | 10,262,407 | +0.09(+1.16%) |
Mar 19, 2010 | 7.770 | 7.830 | 7.610 | 7.750 | 14,100,691 | +0.07(+0.91%) |
Mar 18, 2010 | 7.700 | 7.830 | 7.610 | 7.680 | 5,919,024 | -0.06(-0.78%) |
Mar 17, 2010 | 7.660 | 7.845 | 7.600 | 7.740 | 5,733,181 | +0.07(+0.91%) |
Mar 16, 2010 | 7.470 | 7.685 | 7.400 | 7.670 | 8,582,470 | +0.23(+3.09%) |
Mar 15, 2010 | 7.430 | 7.480 | 7.350 | 7.440 | 3,979,927 | +0.05(+0.68%) |
Mar 12, 2010 | 7.460 | 7.460 | 7.340 | 7.390 | 2,524,444 | -0.05(-0.67%) |
Mar 11, 2010 | 7.490 | 7.490 | 7.350 | 7.440 | 3,707,073 | -0.02(-0.27%) |
Mar 10, 2010 | 7.200 | 7.490 | 7.170 | 7.460 | 10,397,495 | +0.24(+3.32%) |
Mar 09, 2010 | 7.200 | 7.250 | 7.170 | 7.220 | 3,726,773 | -0.01(-0.14%) |
Mar 08, 2010 | 7.240 | 7.300 | 7.180 | 7.230 | 3,889,935 | -0.05(-0.69%) |
Mar 05, 2010 | 7.210 | 7.320 | 7.190 | 7.280 | 3,933,394 | +0.07(+0.97%) |
Mar 04, 2010 | 7.180 | 7.210 | 7.080 | 7.210 | 4,097,691 | +0.06(+0.84%) |
Mar 03, 2010 | 7.140 | 7.240 | 7.100 | 7.150 | 5,248,721 | +0.05(+0.70%) |
Mar 02, 2010 | 7.170 | 7.210 | 7.060 | 7.100 | 8,475,376 | -0.06(-0.84%) |
Mar 01, 2010 | 7.010 | 7.200 | 6.970 | 7.160 | 6,009,438 | +0.20(+2.87%) |
Feb 26, 2010 | 6.960 | 7.010 | 6.830 | 6.960 | 5,994,287 | +0.00(+0.00%) |
Feb 25, 2010 | 6.970 | 7.051 | 6.830 | 6.960 | 9,130,198 | -0.17(-2.38%) |
Feb 24, 2010 | 7.110 | 7.270 | 7.090 | 7.130 | 7,622,747 | +0.09(+1.28%) |
Feb 23, 2010 | 7.140 | 7.250 | 6.880 | 7.040 | 7,651,306 | -0.16(-2.22%) |
Feb 22, 2010 | 7.280 | 7.330 | 7.190 | 7.200 | 4,137,231 | -0.07(-0.96%) |
Feb 19, 2010 | 7.080 | 7.380 | 7.080 | 7.270 | 7,216,841 | +0.05(+0.69%) |
Feb 18, 2010 | 7.050 | 7.280 | 6.960 | 7.220 | 7,742,246 | +0.18(+2.56%) |
Feb 17, 2010 | 6.960 | 7.090 | 6.940 | 7.040 | 4,674,561 | +0.13(+1.88%) |
Feb 16, 2010 | 6.840 | 6.980 | 6.750 | 6.910 | 6,662,489 | +0.12(+1.77%) |
Feb 12, 2010 | 6.740 | 6.790 | 6.790 | 6.790 | 7,412,400 | -0.08(-1.16%) |
Feb 11, 2010 | 6.680 | 6.910 | 6.630 | 6.870 | 8,921,932 | +0.16(+2.38%) |
Feb 10, 2010 | 6.630 | 6.770 | 6.580 | 6.710 | 5,907,775 | +0.07(+1.05%) |
Feb 09, 2010 | 6.590 | 6.690 | 6.530 | 6.640 | 11,149,902 | +0.16(+2.47%) |
Feb 08, 2010 | 6.550 | 6.740 | 6.400 | 6.480 | 12,486,742 | -0.05(-0.77%) |
Feb 05, 2010 | 6.600 | 6.730 | 6.480 | 6.530 | 17,321,664 | -0.07(-1.06%) |
Feb 04, 2010 | 6.790 | 6.830 | 6.450 | 6.600 | 13,334,996 | -0.28(-4.07%) |
Feb 03, 2010 | 6.810 | 6.980 | 6.750 | 6.880 | 8,406,295 | +0.05(+0.73%) |
Feb 02, 2010 | 6.600 | 6.870 | 6.580 | 6.830 | 8,063,289 | +0.25(+3.80%) |