Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.019 | 9.219 | 8.946 | 9.046 | 1,025,100 | +0.01(+0.07%) |
Apr 29, 2010 | 8.972 | 9.086 | 8.886 | 9.039 | 575,763 | +0.16(+1.80%) |
Apr 28, 2010 | 8.833 | 8.966 | 8.759 | 8.879 | 499,030 | +0.13(+1.44%) |
Apr 27, 2010 | 8.913 | 8.999 | 8.753 | 8.753 | 1,276,741 | -0.17(-1.94%) |
Apr 26, 2010 | 8.939 | 9.026 | 8.893 | 8.926 | 518,618 | -0.05(-0.52%) |
Apr 23, 2010 | 8.826 | 8.986 | 8.753 | 8.972 | 685,450 | +0.14(+1.58%) |
Apr 22, 2010 | 8.759 | 8.833 | 8.660 | 8.833 | 611,729 | +0.01(+0.08%) |
Apr 21, 2010 | 8.759 | 8.839 | 8.720 | 8.826 | 562,777 | +0.11(+1.22%) |
Apr 20, 2010 | 8.573 | 8.733 | 8.520 | 8.720 | 466,960 | +0.21(+2.50%) |
Apr 19, 2010 | 8.447 | 8.593 | 8.413 | 8.507 | 446,729 | +0.01(+0.08%) |
Apr 16, 2010 | 8.593 | 8.680 | 8.493 | 8.500 | 794,710 | -0.09(-1.08%) |
Apr 15, 2010 | 8.487 | 8.600 | 8.427 | 8.593 | 536,452 | +0.07(+0.78%) |
Apr 14, 2010 | 8.427 | 8.527 | 8.347 | 8.527 | 542,049 | +0.11(+1.26%) |
Apr 13, 2010 | 8.500 | 8.500 | 8.360 | 8.420 | 666,854 | -0.07(-0.86%) |
Apr 12, 2010 | 8.480 | 8.540 | 8.437 | 8.493 | 559,823 | -0.01(-0.08%) |
Apr 09, 2010 | 8.460 | 8.500 | 8.300 | 8.500 | 698,333 | +0.04(+0.47%) |
Apr 08, 2010 | 8.467 | 8.560 | 8.373 | 8.460 | 520,377 | -0.07(-0.86%) |
Apr 07, 2010 | 8.553 | 8.600 | 8.487 | 8.533 | 557,434 | -0.06(-0.70%) |
Apr 06, 2010 | 8.420 | 8.620 | 8.393 | 8.593 | 879,984 | +0.16(+1.89%) |
Apr 05, 2010 | 8.393 | 8.480 | 8.300 | 8.433 | 459,139 | +0.11(+1.28%) |
Apr 01, 2010 | 8.353 | 8.327 | 8.327 | 8.327 | 755,093 | -0.01(-0.16%) |
Mar 31, 2010 | 8.387 | 8.427 | 8.280 | 8.340 | 1,094,149 | -0.01(-0.12%) |
Mar 30, 2010 | 8.317 | 8.423 | 8.291 | 8.350 | 845,671 | +0.05(+0.56%) |
Mar 29, 2010 | 8.185 | 8.357 | 8.185 | 8.304 | 866,334 | +0.13(+1.53%) |
Mar 26, 2010 | 8.238 | 8.264 | 8.159 | 8.179 | 2,581,282 | -0.05(-0.64%) |
Mar 25, 2010 | 8.535 | 8.535 | 8.225 | 8.231 | 1,145,117 | -0.24(-2.88%) |
Mar 24, 2010 | 8.515 | 8.548 | 8.475 | 8.475 | 853,446 | -0.06(-0.69%) |
Mar 23, 2010 | 8.535 | 8.568 | 8.489 | 8.535 | 1,103,406 | -0.02(-0.23%) |
Mar 22, 2010 | 8.535 | 8.601 | 8.436 | 8.554 | 1,180,939 | -0.01(-0.08%) |
Mar 19, 2010 | 8.726 | 8.765 | 8.502 | 8.561 | 1,085,727 | -0.11(-1.29%) |
Mar 18, 2010 | 8.732 | 8.805 | 8.627 | 8.673 | 587,594 | -0.04(-0.45%) |
Mar 17, 2010 | 8.792 | 8.825 | 8.686 | 8.713 | 779,486 | -0.05(-0.60%) |
Mar 16, 2010 | 8.739 | 8.778 | 8.719 | 8.765 | 728,334 | +0.07(+0.76%) |
Mar 15, 2010 | 8.660 | 8.699 | 8.660 | 8.699 | 473,556 | +0.04(+0.46%) |
Mar 12, 2010 | 8.376 | 8.726 | 8.199 | 8.660 | 683,303 | -0.05(-0.61%) |
Mar 11, 2010 | 8.515 | 8.713 | 8.489 | 8.713 | 568,843 | +0.15(+1.77%) |
Mar 10, 2010 | 8.462 | 8.647 | 8.462 | 8.561 | 653,008 | +0.09(+1.01%) |
Mar 09, 2010 | 8.548 | 8.568 | 8.449 | 8.475 | 689,232 | -0.12(-1.38%) |
Mar 08, 2010 | 8.541 | 8.706 | 8.502 | 8.594 | 1,178,975 | +0.03(+0.39%) |
Mar 05, 2010 | 8.344 | 8.607 | 8.324 | 8.561 | 2,567,193 | +0.26(+3.10%) |
Mar 04, 2010 | 8.278 | 8.330 | 8.231 | 8.304 | 632,298 | +0.01(+0.16%) |
Mar 03, 2010 | 8.258 | 8.324 | 8.225 | 8.291 | 762,076 | +0.08(+0.96%) |
Mar 02, 2010 | 8.185 | 8.278 | 8.185 | 8.212 | 979,841 | +0.04(+0.48%) |
Mar 01, 2010 | 8.054 | 8.205 | 8.047 | 8.172 | 879,414 | +0.12(+1.47%) |
Feb 26, 2010 | 8.152 | 8.179 | 8.014 | 8.054 | 1,295,014 | -0.06(-0.73%) |
Feb 25, 2010 | 7.909 | 8.126 | 7.909 | 8.113 | 2,143,947 | +0.08(+0.94%) |
Feb 24, 2010 | 8.179 | 8.185 | 7.948 | 8.037 | 2,575,542 | -0.16(-1.97%) |
Feb 23, 2010 | 8.311 | 8.396 | 8.139 | 8.199 | 1,510,388 | -0.09(-1.11%) |
Feb 22, 2010 | 8.297 | 8.357 | 8.238 | 8.291 | 835,385 | -0.01(-0.08%) |
Feb 19, 2010 | 8.251 | 8.393 | 8.238 | 8.297 | 1,125,275 | +0.05(+0.64%) |
Feb 18, 2010 | 8.027 | 8.258 | 7.955 | 8.245 | 1,248,840 | +0.23(+2.88%) |
Feb 17, 2010 | 7.994 | 8.027 | 7.909 | 8.014 | 882,385 | +0.06(+0.75%) |
Feb 16, 2010 | 7.790 | 8.001 | 7.757 | 7.955 | 883,963 | +0.25(+3.25%) |
Feb 12, 2010 | 7.612 | 7.704 | 7.704 | 7.704 | 842,429 | +0.03(+0.43%) |
Feb 11, 2010 | 7.526 | 7.678 | 7.427 | 7.671 | 1,020,745 | +0.15(+2.02%) |
Feb 10, 2010 | 7.559 | 7.605 | 7.500 | 7.520 | 924,761 | -0.07(-0.95%) |
Feb 09, 2010 | 7.553 | 7.625 | 7.401 | 7.592 | 2,510,231 | +0.14(+1.86%) |
Feb 08, 2010 | 7.480 | 7.533 | 7.427 | 7.454 | 3,183,019 | -0.05(-0.62%) |
Feb 05, 2010 | 7.566 | 7.592 | 7.342 | 7.500 | 1,031,326 | -0.09(-1.22%) |
Feb 04, 2010 | 7.770 | 7.790 | 7.579 | 7.592 | 998,777 | -0.20(-2.62%) |
Feb 03, 2010 | 7.823 | 7.902 | 7.757 | 7.797 | 647,672 | -0.03(-0.42%) |
Feb 02, 2010 | 7.777 | 7.862 | 7.684 | 7.829 | 731,591 | +0.05(+0.68%) |