Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2010 | 8.281 | 8.238 | 8.238 | 8.238 | 4,579 | +0.03(+0.32%) |
Jun 25, 2010 | 8.211 | 8.299 | 8.124 | 8.211 | 6,210 | +0.09(+1.08%) |
Jun 23, 2010 | 8.159 | 8.124 | 8.124 | 8.124 | 915 | -0.09(-1.06%) |
Jun 22, 2010 | 8.255 | 8.255 | 8.168 | 8.211 | 2,196 | -0.05(-0.61%) |
Jun 21, 2010 | 8.262 | 8.262 | 8.262 | 8.262 | 400 | -0.17(-1.99%) |
Jun 18, 2010 | 8.255 | 8.430 | 8.255 | 8.430 | 519 | +0.09(+1.05%) |
Jun 16, 2010 | 8.299 | 8.342 | 8.342 | 8.342 | 457 | -0.04(-0.52%) |
Jun 15, 2010 | 8.526 | 8.526 | 8.377 | 8.386 | 3,601 | +0.08(+0.95%) |
Jun 14, 2010 | 8.307 | 8.307 | 8.307 | 8.307 | 114 | +0.01(+0.11%) |
Jun 10, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 0 | +0.00(+0.00%) |
Jun 09, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 5,723 | +0.00(+0.00%) |
Jun 08, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 5,723 | +0.09(+1.06%) |
Jun 07, 2010 | 8.224 | 8.224 | 8.211 | 8.211 | 228 | -0.09(-1.05%) |
Jun 01, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 3,663 | -0.02(-0.21%) |
May 28, 2010 | 8.255 | 8.316 | 8.255 | 8.316 | 228 | +0.05(+0.63%) |
May 27, 2010 | 8.299 | 8.299 | 8.264 | 8.264 | 12,788 | -0.03(-0.42%) |
May 24, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 686 | +0.04(+0.53%) |
May 21, 2010 | 8.290 | 8.290 | 8.255 | 8.255 | 1,030 | +0.04(+0.53%) |
May 20, 2010 | 8.211 | 8.211 | 8.211 | 8.211 | 457 | -0.13(-1.57%) |
May 19, 2010 | 8.299 | 8.342 | 8.251 | 8.342 | 3,317 | +0.22(+2.69%) |
May 18, 2010 | 7.949 | 8.229 | 7.949 | 8.124 | 4,544 | -0.10(-1.27%) |
May 14, 2010 | 8.255 | 8.229 | 8.229 | 8.229 | 8,585 | -0.04(-0.53%) |
May 12, 2010 | 8.272 | 8.272 | 8.272 | 8.272 | 0 | -0.03(-0.32%) |
May 11, 2010 | 8.211 | 8.386 | 8.211 | 8.299 | 2,424 | +0.09(+1.06%) |
May 10, 2010 | 8.141 | 8.211 | 8.141 | 8.211 | 423 | +0.13(+1.62%) |
May 07, 2010 | 8.037 | 8.299 | 8.019 | 8.080 | 2,404 | -0.04(-0.54%) |
May 06, 2010 | 8.299 | 8.299 | 8.124 | 8.124 | 457 | -0.11(-1.38%) |
May 05, 2010 | 8.211 | 8.255 | 8.194 | 8.238 | 2,976 | +0.03(+0.32%) |
May 04, 2010 | 8.386 | 8.386 | 8.211 | 8.211 | 2,976 | -0.09(-1.05%) |
May 03, 2010 | 8.316 | 8.316 | 8.299 | 8.299 | 1,373 | +0.00(+0.00%) |
Apr 30, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 337 | +0.00(+0.00%) |
Apr 29, 2010 | 8.264 | 8.342 | 8.124 | 8.299 | 1,717 | -0.06(-0.73%) |
Apr 28, 2010 | 8.360 | 8.360 | 8.360 | 8.360 | 114 | +0.10(+1.27%) |
Apr 27, 2010 | 8.316 | 8.316 | 8.255 | 8.255 | 2,756 | -0.05(-0.63%) |
Apr 26, 2010 | 8.264 | 8.307 | 8.255 | 8.307 | 2,690 | -0.12(-1.45%) |
Apr 23, 2010 | 8.386 | 8.430 | 8.386 | 8.430 | 1,535 | +0.00(+0.00%) |
Apr 22, 2010 | 8.377 | 8.430 | 8.377 | 8.430 | 4,121 | +0.00(+0.00%) |
Apr 21, 2010 | 8.281 | 8.430 | 8.264 | 8.430 | 14,432 | +0.09(+1.05%) |
Apr 20, 2010 | 8.307 | 8.552 | 8.307 | 8.342 | 14,436 | +0.15(+1.81%) |
Apr 19, 2010 | 8.316 | 8.351 | 8.194 | 8.194 | 21,876 | -0.10(-1.26%) |
Apr 16, 2010 | 8.299 | 8.430 | 8.281 | 8.299 | 34,118 | +0.00(+0.00%) |
Apr 15, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 228 | +0.00(+0.00%) |
Apr 13, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 0 | -0.13(-1.55%) |
Apr 12, 2010 | 8.377 | 8.430 | 8.299 | 8.430 | 6,994 | +0.03(+0.36%) |
Apr 09, 2010 | 8.412 | 8.430 | 8.399 | 8.399 | 1,259 | -0.01(-0.16%) |
Apr 08, 2010 | 8.421 | 8.465 | 8.412 | 8.412 | 977 | +0.03(+0.31%) |
Apr 07, 2010 | 8.448 | 8.448 | 8.299 | 8.386 | 1,488 | +0.01(+0.10%) |
Apr 06, 2010 | 8.421 | 8.421 | 8.377 | 8.377 | 1,602 | +0.04(+0.52%) |
Apr 05, 2010 | 8.386 | 8.386 | 8.299 | 8.334 | 1,259 | -0.05(-0.63%) |