Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.402 | 8.474 | 8.396 | 8.444 | 98,955 | +0.07(+0.79%) |
Apr 29, 2010 | 8.426 | 8.426 | 8.372 | 8.378 | 38,009 | -0.04(-0.50%) |
Apr 28, 2010 | 8.378 | 8.450 | 8.378 | 8.420 | 53,100 | +0.05(+0.65%) |
Apr 27, 2010 | 8.378 | 8.402 | 8.318 | 8.366 | 79,204 | +0.01(+0.07%) |
Apr 26, 2010 | 8.420 | 8.438 | 8.354 | 8.360 | 119,269 | -0.05(-0.57%) |
Apr 23, 2010 | 8.420 | 8.474 | 8.396 | 8.408 | 63,639 | -0.02(-0.24%) |
Apr 22, 2010 | 8.450 | 8.462 | 8.402 | 8.428 | 41,367 | -0.02(-0.26%) |
Apr 21, 2010 | 8.462 | 8.468 | 8.420 | 8.450 | 35,201 | -0.01(-0.07%) |
Apr 20, 2010 | 8.468 | 8.468 | 8.432 | 8.456 | 26,891 | +0.01(+0.14%) |
Apr 19, 2010 | 8.372 | 8.444 | 8.372 | 8.444 | 21,856 | +0.07(+0.79%) |
Apr 16, 2010 | 8.426 | 8.444 | 8.378 | 8.378 | 45,878 | -0.04(-0.43%) |
Apr 15, 2010 | 8.408 | 8.426 | 8.372 | 8.414 | 70,571 | +0.03(+0.31%) |
Apr 14, 2010 | 8.342 | 8.402 | 8.336 | 8.388 | 92,993 | +0.08(+0.99%) |
Apr 13, 2010 | 8.342 | 8.372 | 8.306 | 8.306 | 57,729 | -0.09(-1.07%) |
Apr 12, 2010 | 8.366 | 8.414 | 8.324 | 8.396 | 134,320 | +0.06(+0.72%) |
Apr 09, 2010 | 8.360 | 8.372 | 8.324 | 8.336 | 27,265 | +0.00(+0.00%) |
Apr 08, 2010 | 8.342 | 8.372 | 8.300 | 8.336 | 74,734 | +0.02(+0.29%) |
Apr 07, 2010 | 8.378 | 8.396 | 8.294 | 8.312 | 82,577 | -0.03(-0.36%) |
Apr 06, 2010 | 8.426 | 8.432 | 8.342 | 8.342 | 38,409 | -0.07(-0.86%) |
Apr 05, 2010 | 8.426 | 8.432 | 8.396 | 8.414 | 24,485 | -0.01(-0.14%) |
Apr 01, 2010 | 8.414 | 8.426 | 8.426 | 8.426 | 32,256 | +0.04(+0.49%) |
Mar 31, 2010 | 8.709 | 8.709 | 8.342 | 8.385 | 47,312 | +0.02(+0.23%) |
Mar 30, 2010 | 8.378 | 8.384 | 8.330 | 8.366 | 67,784 | -0.03(-0.33%) |
Mar 29, 2010 | 8.414 | 8.432 | 8.366 | 8.394 | 70,805 | +0.02(+0.19%) |
Mar 26, 2010 | 8.384 | 8.504 | 8.348 | 8.378 | 30,893 | +0.01(+0.07%) |
Mar 25, 2010 | 8.408 | 8.408 | 8.336 | 8.372 | 64,873 | -0.01(-0.14%) |
Mar 24, 2010 | 8.366 | 8.420 | 8.366 | 8.384 | 71,272 | -0.01(-0.07%) |
Mar 23, 2010 | 8.414 | 8.426 | 8.366 | 8.390 | 73,259 | -0.01(-0.06%) |
Mar 22, 2010 | 8.414 | 8.414 | 8.359 | 8.395 | 78,096 | +0.01(+0.14%) |
Mar 19, 2010 | 8.390 | 8.462 | 8.366 | 8.384 | 87,245 | -0.05(-0.64%) |
Mar 18, 2010 | 8.462 | 8.486 | 8.420 | 8.438 | 85,505 | +0.01(+0.14%) |
Mar 17, 2010 | 8.342 | 8.438 | 8.342 | 8.426 | 89,880 | +0.09(+1.08%) |
Mar 16, 2010 | 8.372 | 8.414 | 8.294 | 8.336 | 138,368 | -0.08(-0.93%) |
Mar 15, 2010 | 8.438 | 8.444 | 8.392 | 8.414 | 104,239 | -0.02(-0.29%) |
Mar 12, 2010 | 8.342 | 8.456 | 8.342 | 8.438 | 66,660 | +0.04(+0.43%) |
Mar 11, 2010 | 8.420 | 8.438 | 8.372 | 8.402 | 40,118 | -0.05(-0.57%) |
Mar 10, 2010 | 8.462 | 8.462 | 8.408 | 8.450 | 75,078 | +0.00(+0.00%) |
Mar 09, 2010 | 8.444 | 8.456 | 8.384 | 8.450 | 107,432 | +0.02(+0.21%) |
Mar 08, 2010 | 8.390 | 8.501 | 8.390 | 8.432 | 119,940 | -0.01(-0.14%) |
Mar 05, 2010 | 8.450 | 8.510 | 8.408 | 8.444 | 109,959 | +0.02(+0.21%) |
Mar 04, 2010 | 8.456 | 8.486 | 8.378 | 8.426 | 64,982 | -0.02(-0.21%) |
Mar 03, 2010 | 8.444 | 8.456 | 8.342 | 8.444 | 63,459 | +0.03(+0.36%) |
Mar 02, 2010 | 8.480 | 8.488 | 8.163 | 8.414 | 190,961 | -0.07(-0.78%) |
Mar 01, 2010 | 8.564 | 8.564 | 8.390 | 8.480 | 102,580 | -0.04(-0.49%) |
Feb 26, 2010 | 8.534 | 8.534 | 8.492 | 8.522 | 37,423 | -0.01(-0.14%) |
Feb 25, 2010 | 8.426 | 8.540 | 8.414 | 8.534 | 62,939 | +0.12(+1.43%) |
Feb 24, 2010 | 8.354 | 8.438 | 8.348 | 8.414 | 72,310 | +0.07(+0.79%) |
Feb 23, 2010 | 8.312 | 8.384 | 8.245 | 8.348 | 125,938 | +0.01(+0.14%) |
Feb 22, 2010 | 8.486 | 8.498 | 8.288 | 8.336 | 91,980 | -0.17(-1.98%) |
Feb 19, 2010 | 8.510 | 8.564 | 8.450 | 8.504 | 50,688 | +0.01(+0.07%) |
Feb 18, 2010 | 8.462 | 8.528 | 8.462 | 8.498 | 55,277 | +0.04(+0.50%) |
Feb 17, 2010 | 8.642 | 8.642 | 8.408 | 8.456 | 49,584 | -0.06(-0.71%) |
Feb 16, 2010 | 8.498 | 8.600 | 8.444 | 8.516 | 67,732 | +0.02(+0.28%) |
Feb 12, 2010 | 8.420 | 8.492 | 8.492 | 8.492 | 68,504 | +0.10(+1.14%) |
Feb 11, 2010 | 8.450 | 8.522 | 8.390 | 8.396 | 123,268 | -0.05(-0.64%) |
Feb 10, 2010 | 8.348 | 8.450 | 8.318 | 8.450 | 58,888 | +0.08(+0.93%) |
Feb 09, 2010 | 8.324 | 8.384 | 8.300 | 8.372 | 83,949 | +0.05(+0.58%) |
Feb 08, 2010 | 8.342 | 8.408 | 8.270 | 8.324 | 58,662 | +0.07(+0.87%) |
Feb 05, 2010 | 8.258 | 8.420 | 8.215 | 8.252 | 67,722 | +0.01(+0.07%) |
Feb 04, 2010 | 8.372 | 8.372 | 8.215 | 8.245 | 80,562 | -0.11(-1.36%) |
Feb 03, 2010 | 8.324 | 8.384 | 8.324 | 8.359 | 65,810 | +0.07(+0.79%) |
Feb 02, 2010 | 8.239 | 8.324 | 8.227 | 8.294 | 119,334 | +0.08(+1.03%) |
Feb 01, 2010 | 8.264 | 8.270 | 8.125 | 8.209 | 82,133 | -0.01(-0.07%) |
Jan 29, 2010 | 8.336 | 8.336 | 8.208 | 8.215 | 152,560 | -0.10(-1.23%) |
Jan 28, 2010 | 8.390 | 8.450 | 8.252 | 8.318 | 188,623 | -0.05(-0.59%) |
Jan 27, 2010 | 8.330 | 8.390 | 8.299 | 8.367 | 64,996 | +0.06(+0.74%) |
Jan 26, 2010 | 8.390 | 8.390 | 8.239 | 8.306 | 148,847 | -0.07(-0.86%) |
Jan 25, 2010 | 8.342 | 8.378 | 8.342 | 8.378 | 43,064 | +0.10(+1.16%) |
Jan 22, 2010 | 8.324 | 8.358 | 8.270 | 8.282 | 76,369 | -0.02(-0.29%) |
Jan 21, 2010 | 8.360 | 8.444 | 8.282 | 8.306 | 121,868 | -0.05(-0.58%) |
Jan 20, 2010 | 8.270 | 8.354 | 8.270 | 8.354 | 133,354 | +0.09(+1.09%) |
Jan 19, 2010 | 8.294 | 8.342 | 8.209 | 8.264 | 107,021 | -0.02(-0.29%) |
Jan 15, 2010 | 8.276 | 8.288 | 8.288 | 8.288 | 89,621 | +0.05(+0.58%) |
Jan 14, 2010 | 8.276 | 8.354 | 8.161 | 8.239 | 99,178 | -0.11(-1.30%) |
Jan 13, 2010 | 8.390 | 8.414 | 8.209 | 8.348 | 103,345 | -0.07(-0.86%) |
Jan 12, 2010 | 8.270 | 8.468 | 8.137 | 8.420 | 180,018 | +0.07(+0.86%) |
Jan 11, 2010 | 8.354 | 8.386 | 8.197 | 8.348 | 125,013 | -0.01(-0.07%) |
Jan 08, 2010 | 8.179 | 8.354 | 8.107 | 8.354 | 163,735 | +0.17(+2.13%) |
Jan 07, 2010 | 8.270 | 8.312 | 8.149 | 8.179 | 164,221 | -0.08(-0.95%) |
Jan 06, 2010 | 8.095 | 8.282 | 8.095 | 8.258 | 140,620 | +0.08(+1.03%) |
Jan 05, 2010 | 7.993 | 8.173 | 7.987 | 8.173 | 188,851 | +0.19(+2.41%) |
Jan 04, 2010 | 7.969 | 7.993 | 7.945 | 7.981 | 58,694 | +0.04(+0.53%) |
Dec 31, 2009 | 8.017 | 7.939 | 7.939 | 7.939 | 299,124 | -0.04(-0.53%) |
Dec 30, 2009 | 8.041 | 8.089 | 7.951 | 7.981 | 269,702 | -0.13(-1.55%) |
Dec 29, 2009 | 7.999 | 8.107 | 7.999 | 8.107 | 118,655 | +0.02(+0.22%) |
Dec 28, 2009 | 8.203 | 8.233 | 7.963 | 8.089 | 196,571 | -0.11(-1.32%) |
Dec 24, 2009 | 8.179 | 8.197 | 8.155 | 8.197 | 24,982 | +0.01(+0.15%) |
Dec 23, 2009 | 8.227 | 8.227 | 8.101 | 8.185 | 122,757 | +0.05(+0.59%) |
Dec 22, 2009 | 8.366 | 8.369 | 8.047 | 8.137 | 232,971 | -0.22(-2.59%) |
Dec 21, 2009 | 8.390 | 8.402 | 8.318 | 8.354 | 110,328 | -0.01(-0.14%) |
Dec 18, 2009 | 8.462 | 8.462 | 8.294 | 8.366 | 98,616 | -0.03(-0.36%) |
Dec 17, 2009 | 8.426 | 8.444 | 8.366 | 8.396 | 49,346 | -0.00(-0.03%) |
Dec 16, 2009 | 8.432 | 8.474 | 8.366 | 8.398 | 77,848 | -0.00(-0.05%) |
Dec 15, 2009 | 8.432 | 8.432 | 8.360 | 8.402 | 57,869 | -0.01(-0.07%) |
Dec 14, 2009 | 8.420 | 8.462 | 8.371 | 8.408 | 33,947 | -0.01(-0.14%) |
Dec 11, 2009 | 8.378 | 8.468 | 8.360 | 8.420 | 60,689 | -0.02(-0.21%) |
Dec 10, 2009 | 8.450 | 8.492 | 8.408 | 8.438 | 71,794 | +0.02(+0.29%) |
Dec 09, 2009 | 8.444 | 8.498 | 8.336 | 8.414 | 100,894 | -0.01(-0.07%) |
Dec 08, 2009 | 8.396 | 8.534 | 8.396 | 8.420 | 73,607 | -0.05(-0.64%) |
Dec 07, 2009 | 8.516 | 8.576 | 8.396 | 8.474 | 69,152 | -0.04(-0.42%) |
Dec 04, 2009 | 8.408 | 8.516 | 8.408 | 8.510 | 51,318 | +0.11(+1.36%) |
Dec 03, 2009 | 8.414 | 8.432 | 8.348 | 8.396 | 77,782 | +0.02(+0.22%) |
Dec 02, 2009 | 8.534 | 8.534 | 8.360 | 8.378 | 46,416 | -0.14(-1.69%) |
Dec 01, 2009 | 8.943 | 8.943 | 8.330 | 8.522 | 100,224 | -0.07(-0.84%) |
Nov 30, 2009 | 8.703 | 8.703 | 8.564 | 8.594 | 29,049 | -0.10(-1.11%) |
Nov 27, 2009 | 8.227 | 8.691 | 8.065 | 8.691 | 11,472 | +0.01(+0.14%) |
Nov 25, 2009 | 8.654 | 8.739 | 8.594 | 8.679 | 62,028 | +0.03(+0.35%) |
Nov 24, 2009 | 8.642 | 8.691 | 8.558 | 8.648 | 59,495 | -0.01(-0.12%) |
Nov 23, 2009 | 8.841 | 8.859 | 8.600 | 8.658 | 45,292 | -0.14(-1.59%) |
Nov 20, 2009 | 8.745 | 8.865 | 8.745 | 8.799 | 47,346 | +0.08(+0.97%) |
Nov 19, 2009 | 8.787 | 8.787 | 8.552 | 8.715 | 83,327 | +0.04(+0.42%) |
Nov 18, 2009 | 8.606 | 8.715 | 8.606 | 8.679 | 38,192 | +0.07(+0.84%) |
Nov 17, 2009 | 8.546 | 8.666 | 8.510 | 8.606 | 40,620 | -0.05(-0.56%) |
Nov 16, 2009 | 8.871 | 8.871 | 8.534 | 8.654 | 93,016 | -0.19(-2.11%) |
Nov 13, 2009 | 8.925 | 8.925 | 8.757 | 8.841 | 40,537 | -0.08(-0.94%) |
Nov 12, 2009 | 8.757 | 8.931 | 8.757 | 8.925 | 73,763 | +0.14(+1.64%) |
Nov 11, 2009 | 8.817 | 8.841 | 8.763 | 8.781 | 31,064 | -0.04(-0.41%) |
Nov 10, 2009 | 8.928 | 8.931 | 8.817 | 8.817 | 39,448 | -0.14(-1.61%) |
Nov 09, 2009 | 8.871 | 9.021 | 8.871 | 8.961 | 45,226 | +0.14(+1.57%) |
Nov 06, 2009 | 9.021 | 9.021 | 8.727 | 8.823 | 151,354 | -0.21(-2.33%) |
Nov 05, 2009 | 9.033 | 9.033 | 9.021 | 9.033 | 21,118 | +0.01(+0.13%) |
Nov 04, 2009 | 9.021 | 9.049 | 9.021 | 9.021 | 53,913 | -0.01(-0.07%) |
Nov 03, 2009 | 9.021 | 9.039 | 9.021 | 9.027 | 80,808 | -0.01(-0.13%) |
Nov 02, 2009 | 9.021 | 9.051 | 9.021 | 9.039 | 151,798 | +0.02(+0.20%) |
Oct 30, 2009 | 9.021 | 9.039 | 8.967 | 9.021 | 363,482 | -0.00(-0.05%) |
Oct 29, 2009 | 9.045 | 9.045 | 9.021 | 9.026 | 82,887 | +0.00(+0.05%) |
Oct 28, 2009 | 9.021 | 9.027 | 9.021 | 9.021 | 188,340 | -0.01(-0.07%) |
Oct 27, 2009 | 9.021 | 9.027 | 9.021 | 9.027 | 435,586 | +0.01(+0.07%) |
Oct 26, 2009 | 9.027 | 9.027 | 9.021 | 9.021 | 13,900 | -0.01(-0.07%) |
Oct 23, 2009 | 9.021 | 9.027 | 9.021 | 9.027 | 40,653 | +0.01(+0.07%) |
Oct 22, 2009 | 9.021 | 9.027 | 9.021 | 9.021 | 39,115 | +0.00(+0.00%) |
Oct 21, 2009 | 9.045 | 9.045 | 9.021 | 9.021 | 40,986 | +0.00(+0.00%) |
Oct 20, 2009 | 9.039 | 9.039 | 9.021 | 9.021 | 11,015 | -0.02(-0.27%) |
Oct 19, 2009 | 9.021 | 9.051 | 9.021 | 9.045 | 21,366 | +0.02(+0.20%) |
Oct 16, 2009 | 9.027 | 9.057 | 9.021 | 9.027 | 20,784 | -0.01(-0.07%) |
Oct 15, 2009 | 9.027 | 9.069 | 9.027 | 9.033 | 22,696 | +0.01(+0.07%) |
Oct 14, 2009 | 9.069 | 9.069 | 9.027 | 9.027 | 28,432 | -0.04(-0.46%) |
Oct 13, 2009 | 9.069 | 9.105 | 9.051 | 9.069 | 23,228 | +0.05(+0.53%) |
Oct 12, 2009 | 9.033 | 9.075 | 9.021 | 9.021 | 36,977 | +0.00(+0.00%) |
Oct 09, 2009 | 9.081 | 9.112 | 9.021 | 9.021 | 35,951 | -0.04(-0.46%) |
Oct 08, 2009 | 9.112 | 9.142 | 9.027 | 9.063 | 36,580 | +0.03(+0.33%) |
Oct 07, 2009 | 9.093 | 9.142 | 9.021 | 9.033 | 58,029 | -0.03(-0.33%) |
Oct 06, 2009 | 9.021 | 9.069 | 9.021 | 9.063 | 43,841 | +0.01(+0.13%) |
Oct 05, 2009 | 9.021 | 9.057 | 9.021 | 9.051 | 49,092 | +0.03(+0.33%) |
Oct 02, 2009 | 9.021 | 9.075 | 9.021 | 9.021 | 92,831 | -0.05(-0.53%) |
Oct 01, 2009 | 9.033 | 9.081 | 9.021 | 9.069 | 47,304 | +0.05(+0.53%) |
Sep 30, 2009 | 9.069 | 9.069 | 9.021 | 9.021 | 70,873 | +0.00(+0.00%) |
Sep 29, 2009 | 9.051 | 9.072 | 9.021 | 9.021 | 43,738 | +0.00(+0.00%) |
Sep 28, 2009 | 9.027 | 9.112 | 9.021 | 9.021 | 32,145 | -0.01(-0.07%) |