Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.767 | 8.767 | 8.582 | 8.596 | 216,901 | -0.15(-1.68%) |
Apr 29, 2010 | 8.710 | 8.746 | 8.669 | 8.742 | 285,177 | +0.09(+1.02%) |
Apr 28, 2010 | 8.695 | 8.701 | 8.574 | 8.654 | 334,671 | +0.01(+0.08%) |
Apr 27, 2010 | 8.810 | 8.815 | 8.623 | 8.647 | 393,751 | -0.20(-2.23%) |
Apr 26, 2010 | 8.860 | 8.875 | 8.821 | 8.844 | 303,978 | +0.00(+0.05%) |
Apr 23, 2010 | 8.799 | 8.840 | 8.759 | 8.840 | 1,078,468 | +0.05(+0.53%) |
Apr 22, 2010 | 8.686 | 8.796 | 8.623 | 8.793 | 305,449 | -0.01(-0.08%) |
Apr 21, 2010 | 8.825 | 8.830 | 8.746 | 8.800 | 319,804 | +0.05(+0.61%) |
Apr 20, 2010 | 8.769 | 8.769 | 8.701 | 8.747 | 529,939 | +0.05(+0.53%) |
Apr 19, 2010 | 8.688 | 8.710 | 8.606 | 8.701 | 422,945 | -0.01(-0.10%) |
Apr 16, 2010 | 8.815 | 8.819 | 8.651 | 8.710 | 583,429 | -0.14(-1.59%) |
Apr 15, 2010 | 8.819 | 8.859 | 8.803 | 8.850 | 460,535 | +0.04(+0.41%) |
Apr 14, 2010 | 8.774 | 8.815 | 8.740 | 8.813 | 463,607 | +0.18(+2.06%) |
Apr 13, 2010 | 8.635 | 8.660 | 8.574 | 8.635 | 1,023,356 | -0.00(-0.02%) |
Apr 12, 2010 | 8.638 | 8.647 | 8.609 | 8.636 | 899,292 | +0.02(+0.28%) |
Apr 09, 2010 | 8.579 | 8.620 | 8.539 | 8.612 | 909,322 | +0.05(+0.60%) |
Apr 08, 2010 | 8.524 | 8.569 | 8.482 | 8.560 | 456,450 | -0.01(-0.09%) |
Apr 07, 2010 | 8.591 | 8.612 | 8.528 | 8.568 | 379,410 | -0.04(-0.51%) |
Apr 06, 2010 | 8.590 | 8.623 | 8.546 | 8.612 | 396,830 | +0.01(+0.14%) |
Apr 05, 2010 | 8.565 | 8.601 | 8.544 | 8.600 | 173,373 | +0.09(+1.06%) |
Apr 01, 2010 | 8.527 | 8.509 | 8.509 | 8.509 | 373,567 | +0.05(+0.64%) |
Mar 31, 2010 | 8.487 | 8.518 | 8.455 | 8.455 | 1,515,836 | -0.06(-0.65%) |
Mar 30, 2010 | 8.492 | 8.525 | 8.451 | 8.511 | 261,784 | +0.04(+0.45%) |
Mar 29, 2010 | 8.479 | 8.511 | 8.457 | 8.473 | 294,482 | +0.02(+0.25%) |
Mar 26, 2010 | 8.484 | 8.506 | 8.398 | 8.451 | 549,671 | +0.01(+0.09%) |
Mar 25, 2010 | 8.477 | 8.543 | 8.444 | 8.444 | 360,581 | +0.04(+0.50%) |
Mar 24, 2010 | 8.448 | 8.448 | 8.401 | 8.401 | 381,285 | -0.07(-0.83%) |
Mar 23, 2010 | 8.369 | 8.473 | 8.369 | 8.471 | 205,886 | +0.11(+1.28%) |
Mar 22, 2010 | 8.296 | 8.404 | 8.259 | 8.365 | 365,494 | +0.05(+0.54%) |
Mar 19, 2010 | 8.444 | 8.444 | 8.300 | 8.319 | 201,206 | -0.07(-0.80%) |
Mar 18, 2010 | 8.389 | 8.395 | 8.354 | 8.387 | 326,721 | -0.01(-0.09%) |
Mar 17, 2010 | 8.341 | 8.432 | 8.341 | 8.394 | 370,434 | +0.05(+0.63%) |
Mar 16, 2010 | 8.315 | 8.350 | 8.267 | 8.341 | 702,608 | +0.07(+0.84%) |
Mar 15, 2010 | 8.230 | 8.281 | 8.220 | 8.272 | 495,729 | -0.04(-0.50%) |
Mar 12, 2010 | 8.340 | 8.340 | 8.289 | 8.313 | 411,663 | +0.01(+0.16%) |
Mar 11, 2010 | 8.252 | 8.300 | 8.221 | 8.300 | 1,019,450 | +0.03(+0.35%) |
Mar 10, 2010 | 8.207 | 8.283 | 8.207 | 8.271 | 323,820 | +0.07(+0.86%) |
Mar 09, 2010 | 8.166 | 8.249 | 8.156 | 8.201 | 255,948 | +0.02(+0.25%) |
Mar 08, 2010 | 8.151 | 8.191 | 8.151 | 8.180 | 216,847 | +0.05(+0.63%) |
Mar 05, 2010 | 8.078 | 8.141 | 8.045 | 8.129 | 264,754 | +0.11(+1.39%) |
Mar 04, 2010 | 8.028 | 8.028 | 7.947 | 8.018 | 427,434 | +0.01(+0.13%) |
Mar 03, 2010 | 8.043 | 8.049 | 7.989 | 8.008 | 214,630 | +0.02(+0.29%) |
Mar 02, 2010 | 8.020 | 8.045 | 7.963 | 7.985 | 216,347 | +0.01(+0.15%) |
Mar 01, 2010 | 7.916 | 7.979 | 7.909 | 7.973 | 1,751,437 | +0.09(+1.21%) |
Feb 26, 2010 | 7.863 | 7.879 | 7.810 | 7.878 | 184,211 | +0.03(+0.41%) |
Feb 25, 2010 | 7.743 | 7.846 | 7.698 | 7.846 | 396,755 | -0.03(-0.43%) |
Feb 24, 2010 | 7.825 | 7.898 | 7.815 | 7.879 | 151,575 | +0.07(+0.84%) |
Feb 23, 2010 | 7.942 | 7.942 | 7.765 | 7.814 | 1,041,440 | -0.10(-1.31%) |
Feb 22, 2010 | 7.931 | 7.944 | 7.900 | 7.917 | 266,033 | +0.01(+0.13%) |
Feb 19, 2010 | 7.885 | 7.945 | 7.862 | 7.907 | 1,312,085 | -0.06(-0.70%) |
Feb 18, 2010 | 7.866 | 7.970 | 7.866 | 7.963 | 241,443 | +0.07(+0.93%) |
Feb 17, 2010 | 7.919 | 7.919 | 7.874 | 7.890 | 285,895 | +0.03(+0.37%) |
Feb 16, 2010 | 7.771 | 7.863 | 7.771 | 7.860 | 773,121 | +0.12(+1.57%) |
Feb 12, 2010 | 7.624 | 7.739 | 7.739 | 7.739 | 738,241 | -0.02(-0.28%) |
Feb 11, 2010 | 7.692 | 7.767 | 7.626 | 7.761 | 728,621 | +0.10(+1.36%) |
Feb 10, 2010 | 7.692 | 7.711 | 7.619 | 7.657 | 1,283,595 | -0.03(-0.41%) |
Feb 09, 2010 | 7.689 | 7.752 | 7.612 | 7.689 | 1,377,767 | +0.10(+1.34%) |
Feb 08, 2010 | 7.654 | 7.678 | 7.587 | 7.587 | 384,200 | -0.03(-0.36%) |
Feb 05, 2010 | 7.570 | 7.632 | 7.482 | 7.615 | 592,967 | +0.03(+0.37%) |
Feb 04, 2010 | 7.748 | 7.773 | 7.587 | 7.587 | 495,394 | -0.23(-2.90%) |
Feb 03, 2010 | 7.798 | 7.841 | 7.773 | 7.814 | 508,305 | +0.02(+0.28%) |
Feb 02, 2010 | 7.746 | 7.818 | 7.701 | 7.792 | 648,003 | +0.08(+1.06%) |