Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.636 | 8.662 | 8.542 | 8.589 | 3,155,479 | -0.05(-0.54%) |
Apr 29, 2010 | 8.508 | 8.636 | 8.474 | 8.636 | 2,432,071 | +0.19(+2.22%) |
Apr 28, 2010 | 8.427 | 8.538 | 8.355 | 8.448 | 3,454,462 | +0.05(+0.56%) |
Apr 27, 2010 | 8.414 | 8.474 | 8.359 | 8.402 | 3,807,345 | -0.06(-0.76%) |
Apr 26, 2010 | 8.521 | 8.555 | 8.448 | 8.465 | 2,239,323 | -0.08(-0.90%) |
Apr 23, 2010 | 8.457 | 8.551 | 8.393 | 8.542 | 2,555,969 | +0.10(+1.21%) |
Apr 22, 2010 | 8.269 | 8.444 | 8.248 | 8.440 | 3,766,644 | +0.14(+1.70%) |
Apr 21, 2010 | 8.320 | 8.320 | 8.227 | 8.299 | 53,848 | -0.03(-0.41%) |
Apr 20, 2010 | 8.056 | 8.376 | 7.979 | 8.333 | 330 | +0.27(+3.39%) |
Apr 19, 2010 | 7.898 | 8.086 | 7.864 | 8.060 | 2,019,028 | +0.13(+1.67%) |
Apr 16, 2010 | 8.018 | 8.048 | 7.915 | 7.928 | 1,829,161 | -0.11(-1.38%) |
Apr 15, 2010 | 7.988 | 8.141 | 7.979 | 8.039 | 1,631,120 | +0.03(+0.32%) |
Apr 14, 2010 | 7.971 | 8.030 | 7.937 | 8.013 | 2,128,720 | +0.09(+1.13%) |
Apr 13, 2010 | 7.851 | 7.941 | 7.839 | 7.924 | 1,097,183 | +0.07(+0.92%) |
Apr 12, 2010 | 7.762 | 7.860 | 7.745 | 7.851 | 1,412,945 | +0.05(+0.60%) |
Apr 09, 2010 | 7.715 | 7.804 | 7.685 | 7.804 | 1,148,485 | +0.09(+1.11%) |
Apr 08, 2010 | 7.668 | 7.719 | 7.642 | 7.719 | 1,302,110 | +0.05(+0.61%) |
Apr 07, 2010 | 7.608 | 7.672 | 7.583 | 7.672 | 1,338,323 | +0.03(+0.45%) |
Apr 06, 2010 | 7.527 | 7.638 | 7.527 | 7.638 | 1,156,797 | +0.09(+1.19%) |
Apr 05, 2010 | 7.566 | 7.604 | 7.532 | 7.549 | 1,099,903 | -0.01(-0.17%) |
Apr 01, 2010 | 7.647 | 7.561 | 7.561 | 7.561 | 945,194 | -0.08(-1.06%) |
Mar 31, 2010 | 7.642 | 7.702 | 7.613 | 7.642 | 1,128,934 | -0.03(-0.33%) |
Mar 30, 2010 | 7.621 | 7.677 | 7.561 | 7.668 | 1,169,963 | +0.06(+0.84%) |
Mar 29, 2010 | 7.608 | 7.634 | 7.557 | 7.604 | 1,648,531 | +0.01(+0.11%) |
Mar 26, 2010 | 7.617 | 7.664 | 7.583 | 7.595 | 1,279,014 | -0.02(-0.28%) |
Mar 25, 2010 | 7.677 | 7.719 | 7.617 | 7.617 | 1,251,134 | -0.04(-0.56%) |
Mar 24, 2010 | 7.651 | 7.706 | 7.625 | 7.659 | 875,194 | -0.02(-0.22%) |
Mar 23, 2010 | 7.647 | 7.677 | 7.578 | 7.677 | 1,042,867 | +0.04(+0.50%) |
Mar 22, 2010 | 7.647 | 7.702 | 7.595 | 7.638 | 798,636 | -0.03(-0.39%) |
Mar 19, 2010 | 7.647 | 7.672 | 7.489 | 7.668 | 2,072,996 | +0.02(+0.28%) |
Mar 18, 2010 | 7.608 | 7.655 | 7.570 | 7.647 | 1,108,703 | +0.02(+0.28%) |
Mar 17, 2010 | 7.600 | 7.647 | 7.497 | 7.625 | 820,933 | +0.06(+0.79%) |
Mar 16, 2010 | 7.536 | 7.574 | 7.514 | 7.566 | 538,690 | +0.02(+0.23%) |
Mar 15, 2010 | 7.521 | 7.561 | 7.510 | 7.549 | 1,452,265 | +0.01(+0.17%) |
Mar 12, 2010 | 7.553 | 7.587 | 7.472 | 7.536 | 1,610,922 | -0.00(-0.06%) |
Mar 11, 2010 | 7.442 | 7.561 | 7.421 | 7.540 | 1,838,245 | +0.06(+0.74%) |
Mar 10, 2010 | 7.412 | 7.485 | 7.340 | 7.485 | 1,736,843 | +0.05(+0.63%) |
Mar 09, 2010 | 7.348 | 7.463 | 7.314 | 7.438 | 1,760,746 | +0.06(+0.75%) |
Mar 08, 2010 | 7.378 | 7.429 | 7.348 | 7.382 | 1,188,450 | -0.02(-0.29%) |
Mar 05, 2010 | 7.348 | 7.416 | 7.310 | 7.404 | 2,485,231 | +0.08(+1.05%) |
Mar 04, 2010 | 7.305 | 7.348 | 7.229 | 7.327 | 1,763,169 | +0.04(+0.59%) |
Mar 03, 2010 | 7.224 | 7.297 | 7.195 | 7.284 | 1,720,120 | +0.07(+0.95%) |
Mar 02, 2010 | 7.178 | 7.216 | 7.135 | 7.216 | 883,071 | +0.03(+0.47%) |
Mar 01, 2010 | 7.165 | 7.254 | 7.139 | 7.182 | 1,590,761 | +0.03(+0.36%) |
Feb 26, 2010 | 7.199 | 7.224 | 7.097 | 7.156 | 2,702,011 | -0.05(-0.65%) |
Feb 25, 2010 | 7.173 | 7.237 | 7.160 | 7.203 | 1,454,591 | -0.03(-0.35%) |
Feb 24, 2010 | 7.173 | 7.237 | 7.148 | 7.229 | 1,515,863 | +0.06(+0.77%) |
Feb 23, 2010 | 7.135 | 7.229 | 7.109 | 7.173 | 2,197,611 | +0.03(+0.42%) |
Feb 22, 2010 | 7.143 | 7.156 | 7.105 | 7.143 | 3,325,225 | +0.01(+0.18%) |
Feb 19, 2010 | 7.101 | 7.165 | 6.994 | 7.131 | 6,036,710 | +0.09(+1.33%) |
Feb 18, 2010 | 7.037 | 7.071 | 7.007 | 7.037 | 3,150,940 | -0.02(-0.24%) |
Feb 17, 2010 | 7.054 | 7.101 | 6.960 | 7.054 | 4,762,343 | -0.01(-0.12%) |
Feb 16, 2010 | 7.485 | 7.485 | 7.033 | 7.062 | 6,016,122 | -0.49(-6.44%) |
Feb 12, 2010 | 7.497 | 7.549 | 7.549 | 7.549 | 1,542,418 | +0.00(+0.06%) |
Feb 11, 2010 | 7.540 | 7.572 | 7.497 | 7.544 | 1,936,514 | +0.00(+0.00%) |
Feb 10, 2010 | 7.544 | 7.561 | 7.497 | 7.544 | 1,615,895 | -0.03(-0.34%) |
Feb 09, 2010 | 7.621 | 7.642 | 7.549 | 7.570 | 1,850,661 | -0.00(-0.06%) |
Feb 08, 2010 | 7.574 | 7.664 | 7.510 | 7.574 | 2,084,521 | +0.00(+0.00%) |
Feb 05, 2010 | 7.600 | 7.655 | 7.532 | 7.574 | 2,565,069 | -0.04(-0.50%) |
Feb 04, 2010 | 7.587 | 7.681 | 7.527 | 7.613 | 2,090,064 | +0.00(+0.06%) |
Feb 03, 2010 | 7.553 | 7.625 | 7.527 | 7.608 | 1,641,428 | +0.04(+0.51%) |
Feb 02, 2010 | 7.502 | 7.572 | 7.497 | 7.570 | 1,037,978 | +0.06(+0.75%) |