Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.407 | 8.472 | 8.213 | 8.213 | 2,833,271 | -0.20(-2.36%) |
Apr 29, 2010 | 8.216 | 8.430 | 8.190 | 8.411 | 2,450,266 | +0.23(+2.75%) |
Apr 28, 2010 | 8.159 | 8.216 | 8.102 | 8.186 | 3,265,112 | +0.05(+0.56%) |
Apr 27, 2010 | 8.186 | 8.224 | 8.067 | 8.140 | 4,368,975 | -0.13(-1.57%) |
Apr 26, 2010 | 8.545 | 8.618 | 8.228 | 8.270 | 6,067,289 | -0.44(-5.09%) |
Apr 23, 2010 | 8.614 | 8.786 | 8.606 | 8.713 | 3,683,770 | +0.16(+1.83%) |
Apr 22, 2010 | 8.694 | 8.778 | 8.392 | 8.556 | 9,598,226 | +0.06(+0.67%) |
Apr 21, 2010 | 8.369 | 8.549 | 8.369 | 8.499 | 2,673,466 | +0.13(+1.51%) |
Apr 20, 2010 | 8.354 | 8.407 | 8.300 | 8.373 | 1,514,932 | +0.05(+0.55%) |
Apr 19, 2010 | 8.216 | 8.339 | 8.140 | 8.327 | 2,904,119 | +0.09(+1.07%) |
Apr 16, 2010 | 8.339 | 8.430 | 8.109 | 8.239 | 1,570,048 | -0.15(-1.73%) |
Apr 15, 2010 | 8.350 | 8.461 | 8.316 | 8.384 | 1,864,911 | -0.00(-0.05%) |
Apr 14, 2010 | 8.266 | 8.407 | 8.232 | 8.388 | 2,642,816 | +0.18(+2.24%) |
Apr 13, 2010 | 8.262 | 8.270 | 8.144 | 8.205 | 2,609,325 | -0.05(-0.60%) |
Apr 12, 2010 | 7.930 | 8.312 | 7.888 | 8.255 | 5,583,236 | +0.27(+3.40%) |
Apr 09, 2010 | 7.616 | 7.995 | 7.616 | 7.983 | 3,761,579 | +0.38(+4.97%) |
Apr 08, 2010 | 7.513 | 7.628 | 7.502 | 7.605 | 1,150,417 | +0.03(+0.45%) |
Apr 07, 2010 | 7.616 | 7.643 | 7.509 | 7.570 | 1,448,150 | -0.08(-1.00%) |
Apr 06, 2010 | 7.597 | 7.693 | 7.559 | 7.647 | 1,364,953 | +0.03(+0.40%) |
Apr 05, 2010 | 7.544 | 7.715 | 7.544 | 7.616 | 1,227,446 | +0.08(+1.11%) |
Apr 01, 2010 | 7.411 | 7.533 | 7.533 | 7.533 | 3,149,531 | +0.15(+2.06%) |
Mar 31, 2010 | 7.468 | 7.521 | 7.365 | 7.381 | 2,884,705 | -0.10(-1.37%) |
Mar 30, 2010 | 7.635 | 7.666 | 7.468 | 7.483 | 2,912,027 | -0.13(-1.65%) |
Mar 29, 2010 | 7.696 | 7.696 | 7.559 | 7.609 | 1,404,501 | -0.03(-0.40%) |
Mar 26, 2010 | 7.719 | 7.757 | 7.548 | 7.639 | 1,871,903 | -0.04(-0.49%) |
Mar 25, 2010 | 7.753 | 7.768 | 7.666 | 7.677 | 1,613,473 | +0.00(+0.00%) |
Mar 24, 2010 | 7.844 | 7.844 | 7.666 | 7.677 | 1,812,980 | -0.19(-2.42%) |
Mar 23, 2010 | 7.882 | 7.905 | 7.795 | 7.867 | 1,857,947 | -0.02(-0.29%) |
Mar 22, 2010 | 7.635 | 7.909 | 7.605 | 7.890 | 1,859,733 | +0.19(+2.52%) |
Mar 19, 2010 | 7.787 | 7.795 | 7.639 | 7.696 | 2,658,496 | -0.11(-1.46%) |
Mar 18, 2010 | 7.886 | 7.905 | 7.797 | 7.810 | 1,626,671 | -0.06(-0.77%) |
Mar 17, 2010 | 7.810 | 7.886 | 7.738 | 7.871 | 1,261,596 | +0.08(+1.02%) |
Mar 16, 2010 | 7.765 | 7.814 | 7.738 | 7.791 | 1,762,498 | +0.06(+0.74%) |
Mar 15, 2010 | 7.658 | 7.761 | 7.616 | 7.734 | 2,082,534 | +0.05(+0.59%) |
Mar 12, 2010 | 7.692 | 7.734 | 7.635 | 7.689 | 2,160,705 | +0.05(+0.60%) |
Mar 11, 2010 | 7.727 | 7.732 | 7.609 | 7.643 | 2,078,217 | -0.13(-1.71%) |
Mar 10, 2010 | 7.780 | 7.806 | 7.696 | 7.776 | 2,514,918 | -0.03(-0.39%) |
Mar 09, 2010 | 7.730 | 7.835 | 7.696 | 7.806 | 3,146,003 | +0.07(+0.88%) |
Mar 08, 2010 | 7.958 | 7.962 | 7.704 | 7.738 | 3,945,521 | +0.01(+0.15%) |
Mar 05, 2010 | 7.689 | 7.780 | 7.643 | 7.727 | 3,866,619 | +0.06(+0.74%) |
Mar 04, 2010 | 7.597 | 7.692 | 7.556 | 7.670 | 3,912,278 | +0.05(+0.62%) |
Mar 03, 2010 | 7.430 | 7.700 | 7.407 | 7.622 | 5,349,096 | +0.18(+2.48%) |
Mar 02, 2010 | 7.476 | 7.476 | 7.390 | 7.438 | 4,006,338 | +0.00(+0.00%) |
Mar 01, 2010 | 7.385 | 7.449 | 7.335 | 7.438 | 3,212,274 | +0.06(+0.82%) |
Feb 26, 2010 | 7.396 | 7.419 | 7.288 | 7.377 | 3,215,169 | -0.03(-0.41%) |
Feb 25, 2010 | 7.286 | 7.415 | 7.183 | 7.407 | 2,717,819 | -0.01(-0.15%) |
Feb 24, 2010 | 7.354 | 7.461 | 7.278 | 7.419 | 2,621,383 | +0.06(+0.88%) |
Feb 23, 2010 | 7.377 | 7.449 | 7.320 | 7.354 | 3,122,696 | -0.06(-0.82%) |
Feb 22, 2010 | 7.442 | 7.461 | 7.278 | 7.415 | 3,048,812 | +0.02(+0.21%) |
Feb 19, 2010 | 7.365 | 7.430 | 7.274 | 7.400 | 2,059,201 | +0.02(+0.26%) |
Feb 18, 2010 | 7.487 | 7.518 | 7.369 | 7.381 | 3,688,459 | -0.09(-1.22%) |
Feb 17, 2010 | 7.289 | 7.506 | 7.289 | 7.472 | 5,852,263 | +0.17(+2.34%) |
Feb 16, 2010 | 7.217 | 7.346 | 7.134 | 7.301 | 4,521,756 | +0.14(+2.02%) |
Feb 12, 2010 | 7.042 | 7.156 | 7.156 | 7.156 | 7,218,400 | +0.02(+0.21%) |
Feb 11, 2010 | 7.023 | 7.194 | 6.947 | 7.141 | 2,773,048 | +0.10(+1.40%) |
Feb 10, 2010 | 7.058 | 7.141 | 6.993 | 7.042 | 2,300,176 | -0.05(-0.70%) |
Feb 09, 2010 | 7.126 | 7.191 | 7.012 | 7.092 | 2,549,794 | +0.03(+0.43%) |
Feb 08, 2010 | 7.221 | 7.221 | 7.023 | 7.061 | 2,797,757 | -0.13(-1.85%) |
Feb 05, 2010 | 7.369 | 7.373 | 7.016 | 7.194 | 4,251,951 | -0.21(-2.77%) |
Feb 04, 2010 | 7.529 | 7.529 | 7.316 | 7.400 | 4,623,433 | -0.21(-2.75%) |
Feb 03, 2010 | 7.548 | 7.632 | 7.453 | 7.609 | 4,691,365 | +0.00(+0.05%) |
Feb 02, 2010 | 7.521 | 7.654 | 7.442 | 7.605 | 5,367,591 | +0.08(+1.01%) |