Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.990 | 8.170 | 7.770 | 7.770 | 269,885 | -0.23(-2.88%) |
Apr 29, 2010 | 7.900 | 8.000 | 7.820 | 8.000 | 231,912 | +0.13(+1.65%) |
Apr 28, 2010 | 7.770 | 7.910 | 7.750 | 7.870 | 153,818 | +0.15(+1.94%) |
Apr 27, 2010 | 7.950 | 8.110 | 7.720 | 7.720 | 232,109 | -0.24(-3.02%) |
Apr 26, 2010 | 8.150 | 8.300 | 7.930 | 7.960 | 168,797 | -0.22(-2.69%) |
Apr 23, 2010 | 8.270 | 8.340 | 8.100 | 8.180 | 220,813 | -0.09(-1.09%) |
Apr 22, 2010 | 8.220 | 8.380 | 8.000 | 8.270 | 196,586 | -0.05(-0.60%) |
Apr 21, 2010 | 8.300 | 8.490 | 8.180 | 8.320 | 432,888 | +0.05(+0.60%) |
Apr 20, 2010 | 8.060 | 8.270 | 7.820 | 8.270 | 196,417 | +0.22(+2.73%) |
Apr 19, 2010 | 8.190 | 8.280 | 7.981 | 8.050 | 415,555 | -0.20(-2.42%) |
Apr 16, 2010 | 7.930 | 8.310 | 7.900 | 8.250 | 716,753 | +0.32(+4.04%) |
Apr 15, 2010 | 7.830 | 7.980 | 7.810 | 7.930 | 229,616 | +0.07(+0.89%) |
Apr 14, 2010 | 7.680 | 7.890 | 7.680 | 7.860 | 269,144 | +0.21(+2.75%) |
Apr 13, 2010 | 7.640 | 7.680 | 7.500 | 7.650 | 301,212 | +0.01(+0.13%) |
Apr 12, 2010 | 7.650 | 7.760 | 7.600 | 7.640 | 254,436 | -0.03(-0.39%) |
Apr 09, 2010 | 7.750 | 7.810 | 7.635 | 7.670 | 375,641 | -0.10(-1.29%) |
Apr 08, 2010 | 7.670 | 7.820 | 7.600 | 7.770 | 314,107 | +0.10(+1.30%) |
Apr 07, 2010 | 7.740 | 7.850 | 7.660 | 7.670 | 768,316 | -0.10(-1.29%) |
Apr 06, 2010 | 7.990 | 7.990 | 7.760 | 7.770 | 358,379 | -0.22(-2.75%) |
Apr 05, 2010 | 8.100 | 8.140 | 7.800 | 7.990 | 505,283 | -0.06(-0.75%) |
Apr 01, 2010 | 8.040 | 8.050 | 8.050 | 8.050 | 335,900 | +0.08(+1.00%) |
Mar 31, 2010 | 8.030 | 8.120 | 7.960 | 7.970 | 324,583 | -0.10(-1.24%) |
Mar 30, 2010 | 8.030 | 8.140 | 7.870 | 8.070 | 266,984 | +0.03(+0.37%) |
Mar 29, 2010 | 7.910 | 8.180 | 7.820 | 8.040 | 393,971 | +0.16(+2.03%) |
Mar 26, 2010 | 8.150 | 8.420 | 7.850 | 7.880 | 578,199 | -0.27(-3.31%) |
Mar 25, 2010 | 8.340 | 8.570 | 8.150 | 8.150 | 424,930 | -0.11(-1.33%) |
Mar 24, 2010 | 8.590 | 8.740 | 8.240 | 8.260 | 434,219 | -0.33(-3.84%) |
Mar 23, 2010 | 8.460 | 8.620 | 8.370 | 8.590 | 430,847 | +0.16(+1.90%) |
Mar 22, 2010 | 8.160 | 8.480 | 7.950 | 8.430 | 590,071 | +0.23(+2.80%) |
Mar 19, 2010 | 8.240 | 8.500 | 7.930 | 8.200 | 886,794 | +0.02(+0.24%) |
Mar 18, 2010 | 8.220 | 8.240 | 8.010 | 8.180 | 250,809 | -0.06(-0.73%) |
Mar 17, 2010 | 8.240 | 8.350 | 8.160 | 8.240 | 410,973 | +0.00(+0.00%) |
Mar 16, 2010 | 8.050 | 8.250 | 7.900 | 8.240 | 447,279 | +0.24(+3.00%) |
Mar 15, 2010 | 7.890 | 8.060 | 7.740 | 8.000 | 606,325 | +0.05(+0.63%) |
Mar 12, 2010 | 8.010 | 8.010 | 7.890 | 7.950 | 499,790 | +0.32(+4.19%) |
Mar 11, 2010 | 7.510 | 7.715 | 7.450 | 7.630 | 369,794 | +0.09(+1.19%) |
Mar 10, 2010 | 7.690 | 7.730 | 7.514 | 7.540 | 477,335 | -0.17(-2.20%) |
Mar 09, 2010 | 7.620 | 7.750 | 7.510 | 7.710 | 347,095 | +0.04(+0.52%) |
Mar 08, 2010 | 7.800 | 7.890 | 7.650 | 7.670 | 409,450 | -0.11(-1.41%) |
Mar 05, 2010 | 7.750 | 7.900 | 7.680 | 7.780 | 495,372 | +0.04(+0.52%) |
Mar 04, 2010 | 7.850 | 7.940 | 7.720 | 7.740 | 363,021 | -0.09(-1.15%) |
Mar 03, 2010 | 7.730 | 7.930 | 7.660 | 7.830 | 587,992 | +0.10(+1.29%) |
Mar 02, 2010 | 7.850 | 7.980 | 7.700 | 7.730 | 472,051 | -0.10(-1.28%) |
Mar 01, 2010 | 7.600 | 7.850 | 7.560 | 7.830 | 541,758 | +0.28(+3.71%) |
Feb 26, 2010 | 7.580 | 7.660 | 7.480 | 7.550 | 243,078 | -0.04(-0.53%) |
Feb 25, 2010 | 7.290 | 7.620 | 7.210 | 7.590 | 686,737 | +0.18(+2.43%) |
Feb 24, 2010 | 7.500 | 7.610 | 7.300 | 7.410 | 717,250 | -0.10(-1.33%) |
Feb 23, 2010 | 7.890 | 7.890 | 7.425 | 7.510 | 1,052,405 | -0.23(-2.97%) |
Feb 22, 2010 | 7.910 | 7.940 | 7.720 | 7.740 | 620,237 | -0.17(-2.15%) |
Feb 19, 2010 | 8.250 | 8.330 | 7.830 | 7.910 | 1,368,908 | -0.34(-4.12%) |
Feb 18, 2010 | 8.650 | 8.650 | 8.190 | 8.250 | 929,166 | -0.40(-4.62%) |
Feb 17, 2010 | 8.670 | 8.720 | 8.480 | 8.650 | 953,519 | +0.09(+1.05%) |
Feb 16, 2010 | 8.530 | 9.090 | 8.450 | 8.560 | 6,938,420 | -0.87(-9.23%) |
Feb 12, 2010 | 9.120 | 9.430 | 9.430 | 9.430 | 340,800 | +0.22(+2.39%) |
Feb 11, 2010 | 9.010 | 9.320 | 9.000 | 9.210 | 341,786 | +0.16(+1.77%) |
Feb 10, 2010 | 9.010 | 9.180 | 8.850 | 9.050 | 1,000,982 | -0.04(-0.44%) |
Feb 09, 2010 | 8.620 | 9.100 | 8.550 | 9.090 | 578,963 | +0.50(+5.82%) |
Feb 08, 2010 | 8.670 | 8.739 | 8.360 | 8.590 | 278,374 | -0.11(-1.26%) |
Feb 05, 2010 | 8.610 | 8.730 | 8.330 | 8.700 | 271,546 | +0.09(+1.05%) |
Feb 04, 2010 | 9.140 | 9.140 | 8.560 | 8.610 | 509,992 | -0.63(-6.82%) |
Feb 03, 2010 | 8.920 | 9.280 | 8.780 | 9.240 | 594,202 | +0.30(+3.36%) |
Feb 02, 2010 | 8.390 | 9.000 | 8.260 | 8.940 | 779,441 | +0.56(+6.68%) |