Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.597 | 8.626 | 8.409 | 8.409 | 336,923 | -0.16(-1.89%) |
Apr 29, 2010 | 8.494 | 8.579 | 8.488 | 8.571 | 66,837 | +0.13(+1.56%) |
Apr 28, 2010 | 8.470 | 8.470 | 8.396 | 8.439 | 348,969 | +0.00(+0.00%) |
Apr 27, 2010 | 8.613 | 8.613 | 8.416 | 8.439 | 273,574 | -0.17(-2.02%) |
Apr 26, 2010 | 8.658 | 8.658 | 8.608 | 8.613 | 1,344,438 | -0.01(-0.11%) |
Apr 23, 2010 | 8.593 | 8.625 | 8.572 | 8.623 | 776,084 | +0.02(+0.24%) |
Apr 22, 2010 | 8.528 | 8.610 | 8.428 | 8.602 | 156,819 | +0.05(+0.58%) |
Apr 21, 2010 | 8.644 | 8.644 | 8.516 | 8.552 | 88,492 | +0.02(+0.25%) |
Apr 20, 2010 | 8.516 | 8.542 | 8.476 | 8.531 | 191,999 | +0.09(+1.05%) |
Apr 19, 2010 | 8.441 | 8.492 | 8.376 | 8.442 | 217,085 | -0.04(-0.52%) |
Apr 16, 2010 | 8.554 | 8.574 | 8.434 | 8.486 | 311,133 | -0.10(-1.19%) |
Apr 15, 2010 | 8.594 | 8.604 | 8.556 | 8.588 | 180,554 | +0.04(+0.49%) |
Apr 14, 2010 | 8.515 | 8.557 | 8.481 | 8.546 | 222,028 | +0.12(+1.39%) |
Apr 13, 2010 | 8.425 | 8.433 | 8.356 | 8.429 | 69,170 | +0.03(+0.42%) |
Apr 12, 2010 | 8.399 | 8.418 | 8.380 | 8.394 | 669,135 | +0.01(+0.12%) |
Apr 09, 2010 | 8.346 | 8.384 | 8.311 | 8.384 | 135,822 | +0.06(+0.69%) |
Apr 08, 2010 | 8.264 | 8.328 | 8.234 | 8.327 | 83,976 | +0.04(+0.44%) |
Apr 07, 2010 | 8.331 | 8.340 | 8.248 | 8.290 | 2,651,155 | -0.03(-0.41%) |
Apr 06, 2010 | 8.267 | 8.339 | 8.259 | 8.325 | 79,495 | +0.04(+0.53%) |
Apr 05, 2010 | 8.233 | 8.296 | 8.214 | 8.281 | 278,667 | +0.10(+1.24%) |
Apr 01, 2010 | 8.232 | 8.180 | 8.180 | 8.180 | 105,101 | -0.00(-0.06%) |
Mar 31, 2010 | 8.219 | 8.248 | 8.182 | 8.184 | 140,223 | -0.04(-0.48%) |
Mar 30, 2010 | 8.231 | 8.254 | 8.184 | 8.224 | 88,562 | +0.01(+0.17%) |
Mar 29, 2010 | 8.218 | 8.229 | 8.191 | 8.210 | 138,190 | +0.04(+0.49%) |
Mar 26, 2010 | 8.220 | 8.231 | 8.142 | 8.170 | 82,533 | -0.02(-0.26%) |
Mar 25, 2010 | 8.256 | 8.302 | 8.189 | 8.192 | 176,823 | -0.00(-0.02%) |
Mar 24, 2010 | 8.243 | 8.243 | 8.187 | 8.193 | 157,177 | -0.06(-0.68%) |
Mar 23, 2010 | 8.193 | 8.249 | 8.176 | 8.249 | 48,438 | +0.08(+0.92%) |
Mar 22, 2010 | 8.056 | 8.188 | 8.050 | 8.173 | 282,594 | +0.08(+1.03%) |
Mar 19, 2010 | 8.165 | 8.186 | 8.070 | 8.090 | 249,054 | -0.08(-0.96%) |
Mar 18, 2010 | 8.202 | 8.202 | 8.151 | 8.169 | 63,370 | +0.01(+0.06%) |
Mar 17, 2010 | 8.140 | 8.189 | 8.130 | 8.164 | 374,775 | +0.05(+0.63%) |
Mar 16, 2010 | 8.103 | 8.119 | 8.067 | 8.113 | 189,035 | +0.05(+0.60%) |
Mar 15, 2010 | 8.021 | 8.085 | 8.011 | 8.064 | 107,964 | -0.02(-0.27%) |
Mar 12, 2010 | 8.122 | 8.137 | 8.053 | 8.086 | 140,672 | +0.01(+0.09%) |
Mar 11, 2010 | 8.058 | 8.079 | 7.992 | 8.079 | 169,334 | +0.03(+0.31%) |
Mar 10, 2010 | 8.020 | 8.063 | 8.007 | 8.054 | 516,500 | +0.07(+0.88%) |
Mar 09, 2010 | 7.955 | 8.032 | 7.946 | 7.984 | 551,440 | +0.02(+0.23%) |
Mar 08, 2010 | 7.951 | 7.974 | 7.936 | 7.966 | 109,131 | +0.03(+0.38%) |
Mar 05, 2010 | 7.879 | 7.942 | 7.847 | 7.936 | 256,440 | +0.11(+1.43%) |
Mar 04, 2010 | 7.804 | 7.824 | 7.761 | 7.824 | 811,418 | +0.04(+0.48%) |
Mar 03, 2010 | 7.787 | 7.823 | 7.776 | 7.787 | 3,377,895 | +0.02(+0.21%) |
Mar 02, 2010 | 7.785 | 7.815 | 7.766 | 7.770 | 525,761 | +0.03(+0.36%) |
Mar 01, 2010 | 7.674 | 7.749 | 7.674 | 7.743 | 117,271 | +0.11(+1.44%) |
Feb 26, 2010 | 7.627 | 7.647 | 7.577 | 7.633 | 152,141 | +0.07(+0.87%) |
Feb 25, 2010 | 7.542 | 7.585 | 7.482 | 7.567 | 131,330 | -0.05(-0.65%) |
Feb 24, 2010 | 7.567 | 7.629 | 7.567 | 7.616 | 380,510 | +0.07(+0.87%) |
Feb 23, 2010 | 7.657 | 7.657 | 7.533 | 7.551 | 71,706 | -0.09(-1.18%) |
Feb 22, 2010 | 7.698 | 7.698 | 7.639 | 7.641 | 216,240 | -0.01(-0.11%) |
Feb 19, 2010 | 7.614 | 7.676 | 7.608 | 7.649 | 210,135 | +0.01(+0.20%) |
Feb 18, 2010 | 7.585 | 7.639 | 7.585 | 7.634 | 246,844 | +0.05(+0.67%) |
Feb 17, 2010 | 7.591 | 7.643 | 7.550 | 7.584 | 242,173 | +0.03(+0.42%) |
Feb 16, 2010 | 7.510 | 7.564 | 7.460 | 7.552 | 453,685 | +0.12(+1.62%) |
Feb 12, 2010 | 7.354 | 7.431 | 7.431 | 7.431 | 61,277 | +0.00(+0.05%) |
Feb 11, 2010 | 7.334 | 7.431 | 7.285 | 7.427 | 240,254 | +0.12(+1.60%) |
Feb 10, 2010 | 7.322 | 7.342 | 7.277 | 7.310 | 60,872 | -0.01(-0.09%) |
Feb 09, 2010 | 7.306 | 7.362 | 7.267 | 7.317 | 134,868 | +0.06(+0.83%) |
Feb 08, 2010 | 7.303 | 7.325 | 7.257 | 7.257 | 72,827 | -0.05(-0.69%) |
Feb 05, 2010 | 7.254 | 7.307 | 7.168 | 7.307 | 328,702 | +0.06(+0.90%) |
Feb 04, 2010 | 7.401 | 7.408 | 7.242 | 7.242 | 217,731 | -0.22(-2.97%) |
Feb 03, 2010 | 7.413 | 7.476 | 7.413 | 7.463 | 142,291 | +0.00(+0.02%) |
Feb 02, 2010 | 7.406 | 7.463 | 7.375 | 7.462 | 130,717 | +0.07(+0.94%) |