Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.532 | 8.616 | 8.461 | 8.461 | 718,188 | -0.09(-1.05%) |
Apr 29, 2010 | 8.532 | 8.592 | 8.455 | 8.550 | 631,607 | +0.07(+0.85%) |
Apr 28, 2010 | 8.449 | 8.496 | 8.401 | 8.478 | 740,724 | +0.08(+1.00%) |
Apr 27, 2010 | 8.443 | 8.544 | 8.383 | 8.395 | 685,934 | -0.07(-0.78%) |
Apr 26, 2010 | 8.610 | 8.652 | 8.449 | 8.461 | 589,460 | -0.13(-1.53%) |
Apr 23, 2010 | 8.550 | 8.610 | 8.520 | 8.592 | 595,403 | -0.01(-0.07%) |
Apr 22, 2010 | 8.508 | 8.604 | 8.484 | 8.598 | 891,040 | +0.03(+0.35%) |
Apr 21, 2010 | 8.443 | 8.580 | 8.443 | 8.568 | 959,449 | +0.10(+1.13%) |
Apr 20, 2010 | 8.413 | 8.472 | 8.371 | 8.472 | 704,475 | +0.08(+1.00%) |
Apr 19, 2010 | 8.371 | 8.407 | 8.287 | 8.389 | 1,041,431 | +0.00(+0.00%) |
Apr 16, 2010 | 8.472 | 8.502 | 8.305 | 8.389 | 1,429,474 | -0.05(-0.57%) |
Apr 15, 2010 | 8.197 | 8.443 | 8.138 | 8.437 | 1,601,076 | +0.28(+3.37%) |
Apr 14, 2010 | 8.078 | 8.161 | 8.072 | 8.161 | 560,385 | +0.07(+0.89%) |
Apr 13, 2010 | 8.137 | 8.161 | 8.078 | 8.090 | 735,496 | -0.08(-1.02%) |
Apr 12, 2010 | 8.269 | 8.281 | 8.143 | 8.173 | 785,190 | -0.11(-1.30%) |
Apr 09, 2010 | 8.227 | 8.281 | 8.161 | 8.281 | 644,220 | +0.08(+0.95%) |
Apr 08, 2010 | 8.137 | 8.215 | 8.113 | 8.203 | 1,141,921 | +0.09(+1.11%) |
Apr 07, 2010 | 7.940 | 8.113 | 7.940 | 8.113 | 1,556,292 | +0.13(+1.57%) |
Apr 06, 2010 | 7.940 | 8.012 | 7.928 | 7.988 | 678,100 | +0.01(+0.15%) |
Apr 05, 2010 | 7.958 | 7.982 | 7.928 | 7.976 | 383,717 | +0.04(+0.45%) |
Apr 01, 2010 | 8.024 | 7.940 | 7.940 | 7.940 | 760,940 | -0.05(-0.60%) |
Mar 31, 2010 | 7.922 | 8.012 | 7.869 | 7.988 | 922,201 | +0.06(+0.75%) |
Mar 30, 2010 | 7.970 | 8.012 | 7.910 | 7.928 | 524,985 | -0.01(-0.08%) |
Mar 29, 2010 | 7.988 | 8.066 | 7.928 | 7.934 | 656,482 | -0.09(-1.12%) |
Mar 26, 2010 | 8.155 | 8.197 | 7.964 | 8.024 | 925,058 | -0.09(-1.11%) |
Mar 25, 2010 | 8.113 | 8.197 | 8.102 | 8.113 | 1,012,765 | +0.01(+0.07%) |
Mar 24, 2010 | 8.137 | 8.137 | 8.036 | 8.107 | 651,064 | -0.02(-0.22%) |
Mar 23, 2010 | 8.107 | 8.131 | 8.048 | 8.125 | 780,021 | +0.04(+0.44%) |
Mar 22, 2010 | 7.964 | 8.125 | 7.934 | 8.090 | 926,415 | +0.10(+1.27%) |
Mar 19, 2010 | 7.958 | 8.012 | 7.880 | 7.988 | 1,887,417 | +0.01(+0.15%) |
Mar 18, 2010 | 7.928 | 8.012 | 7.904 | 7.976 | 735,491 | +0.05(+0.68%) |
Mar 17, 2010 | 7.928 | 8.024 | 7.886 | 7.922 | 912,964 | +0.01(+0.08%) |
Mar 16, 2010 | 7.898 | 7.916 | 7.832 | 7.916 | 458,659 | +0.04(+0.46%) |
Mar 15, 2010 | 7.814 | 7.892 | 7.796 | 7.880 | 578,722 | +0.01(+0.15%) |
Mar 12, 2010 | 7.898 | 7.898 | 7.832 | 7.868 | 428,656 | -0.01(-0.08%) |
Mar 11, 2010 | 7.778 | 7.874 | 7.760 | 7.874 | 804,485 | +0.11(+1.46%) |
Mar 10, 2010 | 7.742 | 7.760 | 7.683 | 7.760 | 1,096,591 | +0.04(+0.46%) |
Mar 09, 2010 | 7.659 | 7.731 | 7.593 | 7.725 | 523,190 | +0.02(+0.31%) |
Mar 08, 2010 | 7.695 | 7.713 | 7.659 | 7.701 | 336,702 | -0.03(-0.39%) |
Mar 05, 2010 | 7.695 | 7.731 | 7.623 | 7.731 | 559,492 | +0.05(+0.70%) |
Mar 04, 2010 | 7.772 | 7.772 | 7.635 | 7.677 | 1,005,148 | -0.08(-1.00%) |
Mar 03, 2010 | 7.778 | 7.796 | 7.692 | 7.754 | 931,766 | -0.04(-0.54%) |
Mar 02, 2010 | 7.701 | 7.826 | 7.659 | 7.796 | 1,444,449 | +0.13(+1.64%) |
Mar 01, 2010 | 7.719 | 7.719 | 7.665 | 7.671 | 678,595 | -0.02(-0.23%) |
Feb 26, 2010 | 7.701 | 7.713 | 7.629 | 7.689 | 621,302 | -0.06(-0.77%) |
Feb 25, 2010 | 7.707 | 7.748 | 7.635 | 7.748 | 479,123 | -0.01(-0.15%) |
Feb 24, 2010 | 7.725 | 7.772 | 7.689 | 7.760 | 710,248 | +0.04(+0.54%) |
Feb 23, 2010 | 7.754 | 7.754 | 7.701 | 7.719 | 518,951 | -0.01(-0.15%) |
Feb 22, 2010 | 7.737 | 7.748 | 7.686 | 7.731 | 386,211 | +0.02(+0.31%) |
Feb 19, 2010 | 7.713 | 7.731 | 7.659 | 7.707 | 433,259 | -0.04(-0.54%) |
Feb 18, 2010 | 7.772 | 7.772 | 7.662 | 7.748 | 592,677 | +0.01(+0.08%) |
Feb 17, 2010 | 7.695 | 7.754 | 7.641 | 7.742 | 737,888 | +0.05(+0.62%) |
Feb 16, 2010 | 7.623 | 7.695 | 7.611 | 7.695 | 434,568 | +0.08(+1.02%) |
Feb 12, 2010 | 7.575 | 7.617 | 7.617 | 7.617 | 817,430 | +0.03(+0.39%) |
Feb 11, 2010 | 7.593 | 7.671 | 7.545 | 7.587 | 906,546 | +0.00(+0.00%) |
Feb 10, 2010 | 7.611 | 7.674 | 7.497 | 7.587 | 694,949 | -0.01(-0.16%) |
Feb 09, 2010 | 7.652 | 7.682 | 7.563 | 7.599 | 1,031,350 | -0.02(-0.23%) |
Feb 08, 2010 | 7.629 | 7.688 | 7.557 | 7.617 | 1,074,939 | -0.05(-0.62%) |
Feb 05, 2010 | 7.557 | 7.679 | 7.545 | 7.664 | 1,290,578 | +0.14(+1.90%) |
Feb 04, 2010 | 7.545 | 7.605 | 7.504 | 7.522 | 1,117,533 | -0.07(-0.94%) |
Feb 03, 2010 | 7.599 | 7.676 | 7.569 | 7.593 | 1,236,362 | +0.01(+0.08%) |
Feb 02, 2010 | 7.599 | 7.629 | 7.480 | 7.587 | 1,901,237 | +0.07(+0.95%) |