Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.905 | 9.028 | 8.761 | 8.792 | 24,608 | -0.25(-2.81%) |
Apr 29, 2010 | 8.766 | 9.060 | 8.664 | 9.047 | 95,897 | +0.27(+3.11%) |
Apr 28, 2010 | 9.033 | 9.047 | 8.763 | 8.774 | 32,764 | -0.25(-2.79%) |
Apr 27, 2010 | 9.351 | 9.351 | 8.829 | 9.026 | 114,192 | -0.07(-0.79%) |
Apr 26, 2010 | 9.068 | 9.242 | 9.068 | 9.097 | 125,584 | -0.00(-0.02%) |
Apr 23, 2010 | 9.106 | 9.108 | 9.032 | 9.100 | 68,531 | +0.07(+0.74%) |
Apr 22, 2010 | 8.764 | 9.041 | 8.693 | 9.032 | 89,726 | +0.26(+2.99%) |
Apr 21, 2010 | 8.598 | 8.777 | 8.586 | 8.770 | 74,992 | +0.17(+2.00%) |
Apr 20, 2010 | 8.466 | 8.643 | 8.466 | 8.598 | 54,154 | +0.12(+1.36%) |
Apr 19, 2010 | 8.420 | 8.493 | 7.365 | 8.483 | 393,948 | +0.02(+0.22%) |
Apr 16, 2010 | 8.477 | 8.485 | 8.285 | 8.464 | 61,855 | +0.02(+0.27%) |
Apr 15, 2010 | 8.305 | 8.508 | 8.305 | 8.441 | 58,970 | +0.08(+1.00%) |
Apr 14, 2010 | 8.200 | 8.370 | 8.200 | 8.357 | 65,898 | +0.17(+2.05%) |
Apr 13, 2010 | 8.179 | 8.252 | 8.126 | 8.189 | 63,648 | +0.03(+0.31%) |
Apr 12, 2010 | 8.026 | 8.189 | 7.984 | 8.164 | 68,254 | +0.17(+2.10%) |
Apr 09, 2010 | 8.166 | 8.173 | 7.994 | 7.996 | 72,898 | -0.18(-2.23%) |
Apr 08, 2010 | 8.145 | 8.194 | 8.131 | 8.179 | 48,704 | -0.00(-0.05%) |
Apr 07, 2010 | 8.179 | 8.292 | 8.166 | 8.183 | 56,643 | -0.04(-0.46%) |
Apr 06, 2010 | 8.261 | 8.368 | 8.196 | 8.221 | 119,018 | -0.13(-1.58%) |
Apr 05, 2010 | 8.280 | 8.361 | 8.261 | 8.353 | 50,282 | +0.09(+1.04%) |
Apr 01, 2010 | 8.359 | 8.267 | 8.267 | 8.267 | 220,775 | -0.05(-0.66%) |
Mar 31, 2010 | 8.259 | 8.333 | 8.175 | 8.322 | 120,873 | +0.11(+1.33%) |
Mar 30, 2010 | 8.093 | 8.280 | 8.049 | 8.212 | 92,735 | +0.11(+1.32%) |
Mar 29, 2010 | 7.904 | 8.175 | 7.801 | 8.105 | 81,748 | +0.17(+2.11%) |
Mar 26, 2010 | 8.022 | 8.024 | 7.864 | 7.938 | 49,099 | -0.02(-0.24%) |
Mar 25, 2010 | 8.133 | 8.176 | 7.957 | 7.957 | 57,950 | -0.16(-1.99%) |
Mar 24, 2010 | 8.105 | 8.162 | 8.043 | 8.118 | 94,914 | -0.06(-0.74%) |
Mar 23, 2010 | 8.017 | 8.179 | 8.017 | 8.179 | 93,665 | +0.11(+1.40%) |
Mar 22, 2010 | 7.921 | 8.087 | 7.718 | 8.066 | 110,569 | +0.61(+8.12%) |
Mar 19, 2010 | 7.799 | 7.923 | 7.460 | 7.460 | 598,993 | -0.39(-5.02%) |
Mar 18, 2010 | 7.934 | 8.026 | 7.854 | 7.854 | 61,583 | -0.11(-1.42%) |
Mar 17, 2010 | 8.082 | 8.082 | 7.927 | 7.967 | 68,840 | -0.13(-1.58%) |
Mar 16, 2010 | 8.095 | 8.118 | 8.055 | 8.095 | 44,302 | -0.01(-0.08%) |
Mar 15, 2010 | 8.059 | 8.126 | 8.059 | 8.101 | 55,775 | -0.07(-0.85%) |
Mar 12, 2010 | 8.137 | 8.225 | 7.971 | 8.171 | 181,961 | +0.04(+0.44%) |
Mar 11, 2010 | 8.183 | 8.217 | 8.108 | 8.135 | 163,230 | -0.07(-0.89%) |
Mar 10, 2010 | 8.233 | 8.284 | 8.124 | 8.208 | 203,733 | -0.01(-0.15%) |
Mar 09, 2010 | 8.093 | 8.221 | 8.093 | 8.221 | 276,632 | +0.07(+0.85%) |
Mar 08, 2010 | 8.129 | 8.179 | 8.099 | 8.152 | 118,479 | -0.01(-0.18%) |
Mar 05, 2010 | 8.164 | 8.229 | 8.001 | 8.166 | 145,492 | +0.00(+0.03%) |
Mar 04, 2010 | 8.158 | 8.187 | 8.045 | 8.164 | 95,653 | +0.08(+0.99%) |
Mar 03, 2010 | 8.233 | 8.233 | 8.049 | 8.085 | 128,669 | -0.10(-1.20%) |
Mar 02, 2010 | 8.141 | 8.231 | 8.104 | 8.183 | 142,650 | +0.03(+0.33%) |
Mar 01, 2010 | 7.803 | 8.156 | 7.803 | 8.156 | 167,088 | +0.38(+4.82%) |
Feb 26, 2010 | 7.669 | 7.783 | 7.653 | 7.780 | 197,987 | +0.09(+1.17%) |
Feb 25, 2010 | 7.235 | 7.703 | 7.233 | 7.690 | 97,060 | +0.27(+3.62%) |
Feb 24, 2010 | 7.336 | 7.424 | 7.296 | 7.422 | 50,501 | +0.07(+0.91%) |
Feb 23, 2010 | 7.338 | 7.416 | 7.220 | 7.355 | 51,279 | -0.07(-0.88%) |
Feb 22, 2010 | 7.321 | 7.483 | 7.305 | 7.420 | 47,497 | +0.10(+1.38%) |
Feb 19, 2010 | 7.166 | 7.395 | 7.166 | 7.319 | 184,373 | +0.08(+1.16%) |
Feb 18, 2010 | 7.141 | 7.277 | 7.114 | 7.235 | 499,548 | +0.03(+0.44%) |
Feb 17, 2010 | 7.130 | 7.233 | 7.130 | 7.204 | 228,743 | +0.09(+1.30%) |
Feb 16, 2010 | 7.105 | 7.120 | 7.057 | 7.111 | 26,860 | +0.03(+0.38%) |
Feb 12, 2010 | 6.914 | 7.084 | 7.084 | 7.084 | 108,242 | -0.00(-0.03%) |
Feb 11, 2010 | 6.904 | 7.086 | 6.868 | 7.086 | 400,147 | +0.18(+2.58%) |
Feb 10, 2010 | 6.916 | 6.973 | 6.858 | 6.908 | 169,997 | -0.03(-0.39%) |
Feb 09, 2010 | 6.887 | 7.016 | 6.887 | 6.935 | 59,199 | -0.01(-0.09%) |
Feb 08, 2010 | 6.906 | 7.023 | 6.900 | 6.942 | 106,616 | -0.02(-0.24%) |
Feb 05, 2010 | 7.002 | 7.015 | 6.893 | 6.958 | 101,933 | -0.04(-0.57%) |
Feb 04, 2010 | 7.135 | 7.135 | 6.937 | 6.998 | 24,185 | -0.16(-2.23%) |
Feb 03, 2010 | 7.065 | 7.176 | 7.015 | 7.158 | 147,151 | +0.05(+0.68%) |
Feb 02, 2010 | 7.063 | 7.149 | 7.032 | 7.109 | 69,713 | +0.02(+0.33%) |