Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.453 | 8.488 | 8.414 | 8.414 | 33,803 | -0.03(-0.31%) |
Apr 29, 2010 | 8.430 | 8.464 | 8.407 | 8.440 | 66,074 | +0.10(+1.16%) |
Apr 28, 2010 | 8.331 | 8.372 | 8.296 | 8.343 | 26,318 | +0.03(+0.35%) |
Apr 27, 2010 | 8.424 | 8.445 | 8.314 | 8.314 | 86,200 | -0.12(-1.45%) |
Apr 26, 2010 | 8.459 | 8.488 | 8.436 | 8.436 | 37,400 | -0.03(-0.35%) |
Apr 23, 2010 | 8.384 | 8.471 | 8.372 | 8.466 | 20,991 | +0.06(+0.67%) |
Apr 22, 2010 | 8.395 | 8.409 | 8.355 | 8.409 | 19,756 | -0.04(-0.45%) |
Apr 21, 2010 | 8.477 | 8.480 | 8.436 | 8.448 | 11,721 | -0.04(-0.48%) |
Apr 20, 2010 | 8.500 | 8.500 | 8.477 | 8.488 | 31,861 | +0.03(+0.34%) |
Apr 19, 2010 | 8.395 | 8.464 | 8.395 | 8.459 | 14,078 | +0.03(+0.41%) |
Apr 16, 2010 | 8.482 | 8.488 | 8.410 | 8.424 | 23,309 | -0.06(-0.75%) |
Apr 15, 2010 | 8.500 | 8.500 | 8.448 | 8.488 | 19,747 | +0.00(+0.06%) |
Apr 14, 2010 | 8.482 | 8.483 | 8.445 | 8.483 | 20,991 | -0.00(-0.06%) |
Apr 13, 2010 | 8.488 | 8.500 | 8.453 | 8.488 | 26,003 | -0.02(-0.22%) |
Apr 12, 2010 | 8.494 | 8.523 | 8.494 | 8.507 | 16,440 | +0.00(+0.01%) |
Apr 09, 2010 | 8.470 | 8.506 | 8.459 | 8.506 | 15,136 | +0.04(+0.44%) |
Apr 08, 2010 | 8.430 | 8.471 | 8.430 | 8.468 | 30,852 | +0.03(+0.39%) |
Apr 07, 2010 | 8.500 | 8.500 | 8.426 | 8.436 | 26,101 | -0.08(-0.96%) |
Apr 06, 2010 | 8.477 | 8.535 | 8.466 | 8.517 | 61,205 | +0.02(+0.21%) |
Apr 05, 2010 | 8.488 | 8.517 | 8.487 | 8.500 | 42,431 | +0.02(+0.27%) |
Apr 01, 2010 | 8.418 | 8.477 | 8.477 | 8.477 | 72,757 | +0.08(+0.95%) |
Mar 31, 2010 | 8.418 | 8.430 | 8.372 | 8.397 | 105,031 | -0.04(-0.51%) |
Mar 30, 2010 | 8.442 | 8.461 | 8.413 | 8.440 | 36,454 | +0.02(+0.19%) |
Mar 29, 2010 | 8.378 | 8.424 | 8.378 | 8.423 | 42,610 | +0.06(+0.75%) |
Mar 26, 2010 | 8.384 | 8.391 | 8.344 | 8.360 | 32,957 | -0.01(-0.14%) |
Mar 25, 2010 | 8.453 | 8.453 | 8.372 | 8.372 | 29,928 | -0.04(-0.43%) |
Mar 24, 2010 | 8.477 | 8.477 | 8.401 | 8.408 | 22,319 | -0.07(-0.88%) |
Mar 23, 2010 | 8.442 | 8.482 | 8.413 | 8.482 | 29,942 | +0.06(+0.74%) |
Mar 22, 2010 | 8.339 | 8.432 | 8.339 | 8.420 | 24,728 | +0.08(+0.97%) |
Mar 19, 2010 | 8.437 | 8.437 | 8.322 | 8.339 | 17,587 | -0.05(-0.57%) |
Mar 18, 2010 | 8.428 | 8.428 | 8.363 | 8.387 | 5,379 | +0.01(+0.09%) |
Mar 17, 2010 | 8.380 | 8.386 | 8.345 | 8.380 | 26,961 | +0.03(+0.41%) |
Mar 16, 2010 | 8.276 | 8.345 | 8.270 | 8.345 | 26,576 | +0.06(+0.69%) |
Mar 15, 2010 | 8.247 | 8.288 | 8.247 | 8.288 | 41,076 | +0.05(+0.56%) |
Mar 12, 2010 | 8.270 | 8.270 | 8.213 | 8.242 | 44,842 | +0.01(+0.14%) |
Mar 11, 2010 | 8.201 | 8.230 | 8.155 | 8.230 | 31,722 | +0.04(+0.49%) |
Mar 10, 2010 | 8.195 | 8.207 | 8.167 | 8.190 | 36,052 | +0.01(+0.14%) |
Mar 09, 2010 | 8.178 | 8.201 | 8.171 | 8.178 | 44,699 | +0.00(+0.00%) |
Mar 08, 2010 | 8.161 | 8.184 | 8.155 | 8.178 | 38,082 | +0.03(+0.35%) |
Mar 05, 2010 | 8.144 | 8.161 | 8.103 | 8.149 | 29,671 | +0.06(+0.78%) |
Mar 04, 2010 | 8.057 | 8.087 | 8.046 | 8.086 | 35,117 | +0.02(+0.21%) |
Mar 03, 2010 | 8.121 | 8.121 | 8.063 | 8.069 | 29,981 | -0.01(-0.11%) |
Mar 02, 2010 | 8.069 | 8.086 | 8.056 | 8.078 | 22,025 | +0.03(+0.40%) |
Mar 01, 2010 | 8.011 | 8.052 | 8.011 | 8.046 | 32,545 | +0.07(+0.87%) |
Feb 26, 2010 | 7.994 | 8.005 | 7.967 | 7.977 | 13,010 | -0.02(-0.22%) |
Feb 25, 2010 | 7.965 | 7.994 | 7.919 | 7.994 | 18,726 | -0.04(-0.49%) |
Feb 24, 2010 | 8.017 | 8.034 | 7.977 | 8.033 | 38,572 | +0.03(+0.35%) |
Feb 23, 2010 | 8.057 | 8.057 | 7.994 | 8.005 | 22,053 | -0.06(-0.71%) |
Feb 22, 2010 | 8.115 | 8.115 | 8.052 | 8.063 | 63,465 | -0.02(-0.28%) |
Feb 19, 2010 | 8.005 | 8.086 | 8.005 | 8.086 | 22,811 | +0.04(+0.50%) |
Feb 18, 2010 | 8.017 | 8.046 | 8.000 | 8.046 | 51,540 | +0.05(+0.65%) |
Feb 17, 2010 | 8.034 | 8.034 | 7.982 | 7.994 | 29,895 | +0.00(+0.00%) |
Feb 16, 2010 | 7.913 | 7.994 | 7.913 | 7.994 | 119,693 | +0.13(+1.61%) |
Feb 12, 2010 | 7.833 | 7.867 | 7.867 | 7.867 | 23,093 | -0.02(-0.29%) |
Feb 11, 2010 | 7.798 | 7.890 | 7.798 | 7.890 | 21,339 | +0.04(+0.51%) |
Feb 10, 2010 | 7.879 | 7.879 | 7.819 | 7.850 | 37,705 | -0.03(-0.37%) |
Feb 09, 2010 | 7.844 | 7.942 | 7.838 | 7.879 | 56,440 | +0.09(+1.11%) |
Feb 08, 2010 | 7.850 | 7.867 | 7.792 | 7.792 | 19,323 | -0.05(-0.61%) |
Feb 05, 2010 | 7.856 | 7.856 | 7.735 | 7.840 | 53,362 | -0.01(-0.13%) |
Feb 04, 2010 | 7.977 | 8.000 | 7.850 | 7.850 | 42,046 | -0.18(-2.22%) |
Feb 03, 2010 | 8.086 | 8.086 | 8.009 | 8.028 | 11,806 | -0.06(-0.71%) |
Feb 02, 2010 | 7.977 | 8.098 | 7.977 | 8.086 | 32,269 | +0.10(+1.30%) |