Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.631 | 8.673 | 8.539 | 8.539 | 379,662 | -0.17(-2.01%) |
Apr 29, 2010 | 8.691 | 8.728 | 8.631 | 8.714 | 267,332 | +0.04(+0.42%) |
Apr 28, 2010 | 8.696 | 8.747 | 8.567 | 8.678 | 205,106 | +0.04(+0.48%) |
Apr 27, 2010 | 8.678 | 8.756 | 8.627 | 8.636 | 270,429 | -0.05(-0.53%) |
Apr 26, 2010 | 8.627 | 8.756 | 8.623 | 8.682 | 216,452 | +0.07(+0.80%) |
Apr 23, 2010 | 8.590 | 8.659 | 8.526 | 8.613 | 185,747 | +0.00(+0.00%) |
Apr 22, 2010 | 8.599 | 8.714 | 8.535 | 8.613 | 557,490 | -0.06(-0.64%) |
Apr 21, 2010 | 8.714 | 8.714 | 8.604 | 8.668 | 214,549 | -0.05(-0.53%) |
Apr 20, 2010 | 8.742 | 8.857 | 8.682 | 8.714 | 177,625 | -0.02(-0.21%) |
Apr 19, 2010 | 8.705 | 8.783 | 8.608 | 8.733 | 210,344 | -0.05(-0.52%) |
Apr 16, 2010 | 8.825 | 8.829 | 8.719 | 8.779 | 483,144 | -0.03(-0.31%) |
Apr 15, 2010 | 8.820 | 8.829 | 8.733 | 8.806 | 499,327 | +0.02(+0.21%) |
Apr 14, 2010 | 8.714 | 8.793 | 8.714 | 8.788 | 253,053 | +0.10(+1.17%) |
Apr 13, 2010 | 8.705 | 8.733 | 8.599 | 8.687 | 403,214 | -0.01(-0.12%) |
Apr 12, 2010 | 8.657 | 8.738 | 8.638 | 8.697 | 721,995 | +0.06(+0.68%) |
Apr 09, 2010 | 8.638 | 8.679 | 8.557 | 8.638 | 328,243 | +0.02(+0.26%) |
Apr 08, 2010 | 8.661 | 8.706 | 8.571 | 8.616 | 281,394 | -0.04(-0.47%) |
Apr 07, 2010 | 8.661 | 8.679 | 8.638 | 8.657 | 236,025 | -0.00(-0.05%) |
Apr 06, 2010 | 8.634 | 8.756 | 8.625 | 8.661 | 491,527 | -0.14(-1.54%) |
Apr 05, 2010 | 8.661 | 8.796 | 8.629 | 8.796 | 333,190 | +0.17(+1.99%) |
Apr 01, 2010 | 8.607 | 8.625 | 8.625 | 8.625 | 692,536 | +0.07(+0.84%) |
Mar 31, 2010 | 8.571 | 8.616 | 8.535 | 8.553 | 276,216 | -0.02(-0.26%) |
Mar 30, 2010 | 8.503 | 8.580 | 8.485 | 8.575 | 266,542 | +0.09(+1.01%) |
Mar 29, 2010 | 8.557 | 8.587 | 8.463 | 8.490 | 263,212 | +0.00(+0.00%) |
Mar 26, 2010 | 8.521 | 8.562 | 8.431 | 8.490 | 165,898 | +0.00(+0.00%) |
Mar 25, 2010 | 8.638 | 8.638 | 8.485 | 8.490 | 365,257 | -0.03(-0.32%) |
Mar 24, 2010 | 8.593 | 8.598 | 8.517 | 8.517 | 290,772 | -0.09(-1.00%) |
Mar 23, 2010 | 8.634 | 8.676 | 8.530 | 8.602 | 381,834 | +0.01(+0.16%) |
Mar 22, 2010 | 8.390 | 8.652 | 8.390 | 8.589 | 444,967 | +0.18(+2.09%) |
Mar 19, 2010 | 8.553 | 8.562 | 8.390 | 8.413 | 725,101 | -0.09(-1.11%) |
Mar 18, 2010 | 8.426 | 8.526 | 8.395 | 8.508 | 311,960 | +0.09(+1.13%) |
Mar 17, 2010 | 8.417 | 8.458 | 8.390 | 8.413 | 376,787 | -0.01(-0.16%) |
Mar 16, 2010 | 8.336 | 8.426 | 8.323 | 8.426 | 720,960 | +0.11(+1.30%) |
Mar 15, 2010 | 8.309 | 8.327 | 8.228 | 8.318 | 234,118 | +0.00(+0.05%) |
Mar 12, 2010 | 8.327 | 8.327 | 8.156 | 8.314 | 481,738 | +0.13(+1.54%) |
Mar 11, 2010 | 8.120 | 8.219 | 8.097 | 8.187 | 386,893 | +0.01(+0.17%) |
Mar 10, 2010 | 8.020 | 8.187 | 7.975 | 8.174 | 408,944 | +0.18(+2.26%) |
Mar 09, 2010 | 8.102 | 8.142 | 7.966 | 7.993 | 488,964 | -0.11(-1.34%) |
Mar 08, 2010 | 7.894 | 8.111 | 7.822 | 8.102 | 430,152 | +0.20(+2.57%) |
Mar 05, 2010 | 7.849 | 7.899 | 7.651 | 7.899 | 464,947 | +0.05(+0.57%) |
Mar 04, 2010 | 7.714 | 7.854 | 7.714 | 7.854 | 259,479 | +0.14(+1.87%) |
Mar 03, 2010 | 7.795 | 7.795 | 7.637 | 7.709 | 281,960 | -0.06(-0.75%) |
Mar 02, 2010 | 7.750 | 7.827 | 7.723 | 7.768 | 337,176 | +0.05(+0.70%) |
Mar 01, 2010 | 7.669 | 7.759 | 7.637 | 7.714 | 367,092 | +0.12(+1.54%) |
Feb 26, 2010 | 7.624 | 7.664 | 7.518 | 7.596 | 438,532 | -0.02(-0.30%) |
Feb 25, 2010 | 7.578 | 7.619 | 7.524 | 7.619 | 190,451 | -0.02(-0.24%) |
Feb 24, 2010 | 7.642 | 7.700 | 7.574 | 7.637 | 278,067 | +0.02(+0.24%) |
Feb 23, 2010 | 7.556 | 7.627 | 7.533 | 7.619 | 413,650 | +0.07(+0.96%) |
Feb 22, 2010 | 7.434 | 7.563 | 7.425 | 7.547 | 279,353 | +0.11(+1.52%) |
Feb 19, 2010 | 7.511 | 7.522 | 7.434 | 7.434 | 296,781 | -0.08(-1.02%) |
Feb 18, 2010 | 7.421 | 7.547 | 7.407 | 7.511 | 351,493 | +0.06(+0.85%) |
Feb 17, 2010 | 7.425 | 7.470 | 7.366 | 7.448 | 440,664 | +0.02(+0.30%) |
Feb 16, 2010 | 7.421 | 7.461 | 7.366 | 7.425 | 408,534 | +0.00(+0.00%) |
Feb 12, 2010 | 7.448 | 7.425 | 7.425 | 7.425 | 359,125 | -0.06(-0.78%) |
Feb 11, 2010 | 7.389 | 7.488 | 7.312 | 7.484 | 212,225 | +0.06(+0.85%) |
Feb 10, 2010 | 7.412 | 7.423 | 7.317 | 7.421 | 145,199 | -0.01(-0.18%) |
Feb 09, 2010 | 7.425 | 7.443 | 7.353 | 7.434 | 285,484 | +0.09(+1.29%) |
Feb 08, 2010 | 7.402 | 7.461 | 7.285 | 7.339 | 291,131 | -0.09(-1.21%) |
Feb 05, 2010 | 7.466 | 7.479 | 7.222 | 7.430 | 343,869 | -0.06(-0.78%) |
Feb 04, 2010 | 7.605 | 7.646 | 7.421 | 7.488 | 313,616 | -0.15(-2.01%) |
Feb 03, 2010 | 7.601 | 7.687 | 7.574 | 7.642 | 275,056 | +0.04(+0.47%) |
Feb 02, 2010 | 7.637 | 7.709 | 7.556 | 7.605 | 301,878 | -0.01(-0.18%) |