Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.603 | 8.651 | 8.417 | 8.567 | 392,887 | +0.04(+0.42%) |
Apr 29, 2010 | 8.543 | 8.645 | 8.471 | 8.531 | 820,869 | +0.22(+2.68%) |
Apr 28, 2010 | 8.297 | 8.483 | 8.297 | 8.309 | 870,645 | +0.07(+0.80%) |
Apr 27, 2010 | 8.657 | 8.748 | 8.188 | 8.243 | 766,730 | -0.48(-5.51%) |
Apr 26, 2010 | 8.675 | 8.802 | 8.675 | 8.724 | 464,641 | +0.01(+0.07%) |
Apr 23, 2010 | 8.724 | 8.778 | 8.609 | 8.718 | 204,203 | -0.01(-0.07%) |
Apr 22, 2010 | 8.423 | 8.766 | 8.375 | 8.724 | 556,249 | +0.31(+3.72%) |
Apr 21, 2010 | 8.507 | 8.609 | 8.327 | 8.411 | 315,478 | -0.14(-1.62%) |
Apr 20, 2010 | 8.567 | 8.609 | 8.465 | 8.549 | 120,500 | +0.02(+0.21%) |
Apr 19, 2010 | 8.573 | 8.663 | 8.363 | 8.531 | 398,845 | -0.04(-0.42%) |
Apr 16, 2010 | 8.712 | 8.730 | 8.531 | 8.567 | 154,054 | -0.22(-2.53%) |
Apr 15, 2010 | 8.724 | 8.844 | 8.573 | 8.790 | 286,432 | +0.14(+1.60%) |
Apr 14, 2010 | 8.700 | 8.760 | 8.555 | 8.651 | 463,410 | +0.07(+0.77%) |
Apr 13, 2010 | 8.657 | 8.748 | 8.483 | 8.585 | 219,068 | -0.13(-1.45%) |
Apr 12, 2010 | 8.754 | 8.916 | 8.651 | 8.712 | 295,663 | -0.14(-1.63%) |
Apr 09, 2010 | 8.958 | 9.000 | 8.796 | 8.856 | 128,006 | -0.11(-1.21%) |
Apr 08, 2010 | 8.706 | 8.964 | 8.706 | 8.964 | 334,922 | +0.10(+1.08%) |
Apr 07, 2010 | 9.162 | 9.162 | 8.826 | 8.868 | 223,642 | -0.20(-2.19%) |
Apr 06, 2010 | 8.988 | 9.108 | 8.892 | 9.066 | 260,178 | +0.13(+1.48%) |
Apr 05, 2010 | 8.940 | 9.036 | 8.880 | 8.934 | 151,855 | +0.01(+0.13%) |
Apr 01, 2010 | 8.778 | 8.922 | 8.922 | 8.922 | 232,697 | +0.22(+2.56%) |
Mar 31, 2010 | 8.844 | 8.910 | 8.700 | 8.700 | 612,226 | -0.14(-1.63%) |
Mar 30, 2010 | 8.928 | 9.024 | 8.826 | 8.844 | 216,162 | +0.02(+0.20%) |
Mar 29, 2010 | 8.820 | 8.910 | 8.742 | 8.826 | 348,966 | +0.16(+1.87%) |
Mar 26, 2010 | 8.663 | 8.760 | 8.585 | 8.663 | 191,274 | -0.05(-0.62%) |
Mar 25, 2010 | 8.880 | 8.880 | 8.694 | 8.718 | 241,097 | -0.06(-0.68%) |
Mar 24, 2010 | 9.018 | 9.018 | 8.706 | 8.778 | 139,590 | -0.31(-3.44%) |
Mar 23, 2010 | 9.138 | 9.138 | 8.964 | 9.090 | 148,290 | +0.17(+1.89%) |
Mar 22, 2010 | 8.760 | 8.964 | 8.555 | 8.922 | 233,400 | +0.04(+0.47%) |
Mar 19, 2010 | 9.193 | 9.253 | 8.868 | 8.880 | 518,352 | -0.37(-3.97%) |
Mar 18, 2010 | 9.102 | 9.277 | 8.994 | 9.247 | 395,299 | +0.07(+0.79%) |
Mar 17, 2010 | 9.277 | 9.295 | 9.060 | 9.174 | 275,532 | -0.03(-0.33%) |
Mar 16, 2010 | 9.174 | 9.223 | 9.048 | 9.205 | 285,555 | +0.12(+1.32%) |
Mar 15, 2010 | 9.013 | 9.114 | 8.976 | 9.084 | 195,164 | -0.05(-0.53%) |
Mar 12, 2010 | 9.289 | 9.409 | 9.042 | 9.132 | 299,537 | -0.10(-1.04%) |
Mar 11, 2010 | 8.844 | 9.265 | 8.838 | 9.229 | 433,234 | +0.38(+4.28%) |
Mar 10, 2010 | 8.687 | 8.886 | 8.675 | 8.850 | 254,914 | +0.20(+2.29%) |
Mar 09, 2010 | 8.495 | 8.712 | 8.471 | 8.651 | 384,203 | +0.01(+0.14%) |
Mar 08, 2010 | 8.838 | 8.838 | 8.581 | 8.639 | 155,730 | -0.12(-1.37%) |
Mar 05, 2010 | 8.946 | 8.946 | 8.700 | 8.760 | 234,139 | +0.00(+0.00%) |
Mar 04, 2010 | 8.778 | 8.820 | 8.639 | 8.760 | 139,957 | +0.06(+0.69%) |
Mar 03, 2010 | 8.790 | 9.042 | 8.633 | 8.700 | 296,239 | -0.07(-0.75%) |
Mar 02, 2010 | 8.718 | 8.838 | 8.675 | 8.766 | 185,747 | +0.12(+1.39%) |
Mar 01, 2010 | 8.639 | 8.706 | 8.591 | 8.645 | 169,752 | +0.10(+1.20%) |
Feb 26, 2010 | 8.627 | 8.639 | 8.471 | 8.543 | 140,854 | -0.06(-0.70%) |
Feb 25, 2010 | 8.375 | 8.639 | 8.303 | 8.603 | 472,111 | +0.05(+0.56%) |
Feb 24, 2010 | 8.718 | 8.742 | 8.369 | 8.555 | 534,345 | -0.13(-1.52%) |
Feb 23, 2010 | 8.916 | 8.952 | 8.585 | 8.687 | 193,908 | -0.31(-3.41%) |
Feb 22, 2010 | 8.952 | 9.132 | 8.850 | 8.994 | 551,547 | +0.23(+2.61%) |
Feb 19, 2010 | 8.681 | 8.868 | 8.645 | 8.766 | 278,912 | +0.01(+0.14%) |
Feb 18, 2010 | 8.567 | 8.880 | 8.567 | 8.754 | 338,874 | +0.11(+1.32%) |
Feb 17, 2010 | 8.381 | 9.193 | 8.363 | 8.639 | 172,658 | -0.05(-0.55%) |
Feb 16, 2010 | 8.778 | 8.904 | 8.573 | 8.687 | 113,471 | +0.14(+1.62%) |
Feb 12, 2010 | 8.399 | 8.549 | 8.549 | 8.549 | 238,186 | -0.08(-0.97%) |
Feb 11, 2010 | 8.657 | 8.724 | 8.477 | 8.633 | 246,015 | +0.14(+1.63%) |
Feb 10, 2010 | 8.778 | 8.778 | 8.441 | 8.495 | 204,206 | -0.22(-2.48%) |
Feb 09, 2010 | 8.687 | 8.808 | 8.585 | 8.712 | 264,874 | +0.27(+3.21%) |
Feb 08, 2010 | 8.531 | 8.657 | 8.417 | 8.441 | 227,326 | +0.02(+0.21%) |
Feb 05, 2010 | 8.255 | 8.423 | 8.116 | 8.423 | 469,767 | +0.08(+1.01%) |
Feb 04, 2010 | 8.621 | 8.718 | 8.291 | 8.339 | 692,594 | -0.41(-4.67%) |
Feb 03, 2010 | 8.922 | 8.928 | 8.724 | 8.748 | 364,824 | -0.19(-2.09%) |
Feb 02, 2010 | 8.844 | 8.994 | 8.730 | 8.934 | 320,172 | +0.19(+2.20%) |