Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.833 | 7.948 | 7.700 | 7.708 | 210,673 | -0.10(-1.25%) |
Apr 29, 2010 | 7.593 | 7.943 | 7.584 | 7.806 | 244,594 | +0.21(+2.80%) |
Apr 28, 2010 | 7.708 | 7.806 | 7.549 | 7.593 | 181,645 | -0.12(-1.50%) |
Apr 27, 2010 | 7.895 | 8.028 | 7.682 | 7.708 | 285,944 | -0.20(-2.47%) |
Apr 26, 2010 | 7.957 | 7.997 | 7.815 | 7.904 | 358,995 | -0.04(-0.45%) |
Apr 23, 2010 | 7.753 | 7.948 | 7.682 | 7.939 | 350,381 | +0.21(+2.76%) |
Apr 22, 2010 | 7.655 | 7.779 | 7.469 | 7.726 | 210,668 | +0.03(+0.35%) |
Apr 21, 2010 | 7.673 | 7.762 | 7.629 | 7.700 | 202,172 | +0.04(+0.58%) |
Apr 20, 2010 | 7.460 | 7.655 | 7.433 | 7.655 | 336,673 | +0.25(+3.35%) |
Apr 19, 2010 | 7.478 | 7.540 | 7.318 | 7.407 | 123,607 | -0.07(-0.95%) |
Apr 16, 2010 | 7.354 | 7.593 | 7.265 | 7.478 | 705,074 | +0.12(+1.69%) |
Apr 15, 2010 | 7.336 | 7.362 | 7.256 | 7.354 | 272,562 | -0.01(-0.12%) |
Apr 14, 2010 | 7.265 | 7.398 | 7.158 | 7.362 | 218,157 | +0.12(+1.59%) |
Apr 13, 2010 | 7.291 | 7.318 | 7.167 | 7.247 | 184,689 | -0.08(-1.09%) |
Apr 12, 2010 | 7.212 | 7.345 | 7.212 | 7.327 | 259,513 | +0.09(+1.23%) |
Apr 09, 2010 | 7.291 | 7.354 | 7.141 | 7.238 | 288,450 | -0.09(-1.21%) |
Apr 08, 2010 | 7.354 | 7.362 | 7.274 | 7.327 | 93,956 | -0.03(-0.36%) |
Apr 07, 2010 | 7.425 | 7.522 | 7.336 | 7.354 | 479,222 | -0.10(-1.31%) |
Apr 06, 2010 | 7.407 | 7.478 | 7.407 | 7.451 | 361,792 | -0.01(-0.12%) |
Apr 05, 2010 | 7.487 | 7.491 | 7.407 | 7.460 | 286,876 | +0.02(+0.24%) |
Apr 01, 2010 | 7.495 | 7.442 | 7.442 | 7.442 | 182,742 | -0.04(-0.59%) |
Mar 31, 2010 | 7.478 | 7.540 | 7.389 | 7.487 | 199,941 | +0.00(+0.00%) |
Mar 30, 2010 | 7.425 | 7.566 | 7.291 | 7.487 | 138,036 | +0.09(+1.20%) |
Mar 29, 2010 | 7.300 | 7.442 | 7.231 | 7.398 | 180,341 | +0.10(+1.34%) |
Mar 26, 2010 | 7.531 | 7.646 | 7.274 | 7.300 | 184,285 | -0.22(-2.95%) |
Mar 25, 2010 | 7.700 | 7.815 | 7.460 | 7.522 | 364,574 | -0.16(-2.08%) |
Mar 24, 2010 | 7.735 | 7.779 | 7.611 | 7.682 | 169,213 | -0.08(-1.03%) |
Mar 23, 2010 | 7.770 | 7.983 | 7.637 | 7.762 | 401,569 | +0.04(+0.57%) |
Mar 22, 2010 | 7.522 | 7.841 | 7.522 | 7.717 | 284,378 | +0.18(+2.35%) |
Mar 19, 2010 | 7.584 | 7.602 | 7.451 | 7.540 | 502,827 | +0.00(+0.00%) |
Mar 18, 2010 | 7.354 | 7.549 | 7.291 | 7.540 | 107,844 | +0.15(+2.04%) |
Mar 17, 2010 | 7.150 | 7.478 | 7.141 | 7.389 | 265,003 | +0.21(+2.97%) |
Mar 16, 2010 | 6.999 | 7.176 | 6.972 | 7.176 | 197,745 | +0.20(+2.80%) |
Mar 15, 2010 | 7.052 | 7.052 | 6.963 | 6.981 | 423,306 | -0.18(-2.48%) |
Mar 12, 2010 | 7.247 | 7.247 | 7.096 | 7.158 | 456,684 | -0.09(-1.22%) |
Mar 11, 2010 | 7.167 | 7.291 | 7.118 | 7.247 | 378,801 | +0.04(+0.49%) |
Mar 10, 2010 | 7.354 | 7.380 | 7.158 | 7.212 | 493,849 | -0.16(-2.17%) |
Mar 09, 2010 | 7.691 | 7.691 | 7.061 | 7.371 | 1,113,088 | -0.38(-4.92%) |
Mar 08, 2010 | 7.797 | 7.815 | 7.677 | 7.753 | 200,776 | -0.02(-0.23%) |
Mar 05, 2010 | 7.602 | 7.806 | 7.566 | 7.770 | 356,412 | +0.19(+2.46%) |
Mar 04, 2010 | 7.700 | 7.753 | 7.540 | 7.584 | 206,006 | -0.10(-1.27%) |
Mar 03, 2010 | 7.948 | 7.966 | 7.655 | 7.682 | 549,729 | +0.17(+2.24%) |
Mar 02, 2010 | 7.291 | 7.584 | 7.229 | 7.513 | 274,251 | +0.21(+2.92%) |
Mar 01, 2010 | 7.318 | 7.336 | 7.247 | 7.300 | 265,880 | +0.04(+0.49%) |
Feb 26, 2010 | 7.158 | 7.868 | 7.150 | 7.265 | 873,596 | +0.09(+1.24%) |
Feb 25, 2010 | 7.194 | 7.256 | 7.114 | 7.176 | 242,286 | -0.08(-1.10%) |
Feb 24, 2010 | 7.229 | 7.291 | 7.141 | 7.256 | 163,196 | +0.03(+0.37%) |
Feb 23, 2010 | 7.318 | 7.380 | 7.203 | 7.229 | 130,342 | -0.12(-1.69%) |
Feb 22, 2010 | 7.362 | 7.460 | 7.194 | 7.354 | 227,858 | -0.01(-0.12%) |
Feb 19, 2010 | 7.682 | 7.815 | 7.265 | 7.362 | 953,904 | -0.44(-5.68%) |
Feb 18, 2010 | 7.850 | 8.010 | 7.540 | 7.806 | 805,878 | -0.04(-0.45%) |
Feb 17, 2010 | 7.841 | 7.930 | 7.744 | 7.841 | 700,283 | +0.03(+0.34%) |
Feb 16, 2010 | 7.886 | 7.886 | 7.744 | 7.815 | 213,204 | -0.03(-0.34%) |
Feb 12, 2010 | 7.833 | 7.841 | 7.841 | 7.841 | 167,523 | -0.05(-0.67%) |
Feb 11, 2010 | 7.850 | 7.904 | 7.744 | 7.895 | 225,179 | +0.00(+0.00%) |
Feb 10, 2010 | 8.019 | 8.019 | 7.380 | 7.895 | 1,097,286 | -0.19(-2.31%) |
Feb 09, 2010 | 8.108 | 8.108 | 7.868 | 8.081 | 266,121 | +0.04(+0.55%) |
Feb 08, 2010 | 8.116 | 8.152 | 8.010 | 8.037 | 262,027 | -0.12(-1.41%) |
Feb 05, 2010 | 8.276 | 8.276 | 8.063 | 8.152 | 189,325 | -0.12(-1.50%) |
Feb 04, 2010 | 8.418 | 8.529 | 8.249 | 8.276 | 163,802 | -0.23(-2.71%) |
Feb 03, 2010 | 8.595 | 8.631 | 8.471 | 8.507 | 210,314 | -0.15(-1.74%) |
Feb 02, 2010 | 8.507 | 8.808 | 8.462 | 8.658 | 317,938 | +0.12(+1.46%) |
Feb 01, 2010 | 8.791 | 8.799 | 8.445 | 8.533 | 194,189 | -0.26(-2.93%) |
Jan 29, 2010 | 8.675 | 8.888 | 8.675 | 8.791 | 202,536 | +0.12(+1.43%) |
Jan 28, 2010 | 8.888 | 8.888 | 8.516 | 8.666 | 192,048 | -0.23(-2.59%) |
Jan 27, 2010 | 8.666 | 8.946 | 8.666 | 8.897 | 90,619 | +0.14(+1.62%) |
Jan 26, 2010 | 8.728 | 8.977 | 8.658 | 8.755 | 136,651 | -0.03(-0.30%) |
Jan 25, 2010 | 8.870 | 8.888 | 8.702 | 8.782 | 101,333 | +0.00(+0.00%) |
Jan 22, 2010 | 8.826 | 9.074 | 8.693 | 8.782 | 232,867 | -0.04(-0.40%) |
Jan 21, 2010 | 8.968 | 9.030 | 8.773 | 8.817 | 111,149 | -0.16(-1.78%) |
Jan 20, 2010 | 9.261 | 9.270 | 8.932 | 8.977 | 154,283 | -0.34(-3.62%) |
Jan 19, 2010 | 9.172 | 9.403 | 9.154 | 9.314 | 189,598 | +0.12(+1.25%) |
Jan 15, 2010 | 9.341 | 9.199 | 9.199 | 9.199 | 156,024 | -0.12(-1.24%) |
Jan 14, 2010 | 9.163 | 9.323 | 9.092 | 9.314 | 133,340 | +0.10(+1.06%) |
Jan 13, 2010 | 9.057 | 9.323 | 9.021 | 9.216 | 125,890 | +0.17(+1.86%) |
Jan 12, 2010 | 9.039 | 9.128 | 8.986 | 9.048 | 86,936 | -0.09(-0.97%) |
Jan 11, 2010 | 9.216 | 9.216 | 9.030 | 9.137 | 108,389 | -0.02(-0.19%) |
Jan 08, 2010 | 9.128 | 9.216 | 8.968 | 9.154 | 157,894 | +0.02(+0.19%) |
Jan 07, 2010 | 9.074 | 9.225 | 9.074 | 9.137 | 148,808 | +0.04(+0.39%) |
Jan 06, 2010 | 9.314 | 9.456 | 9.012 | 9.101 | 156,945 | -0.27(-2.84%) |
Jan 05, 2010 | 9.545 | 9.571 | 9.341 | 9.367 | 93,684 | -0.17(-1.77%) |
Jan 04, 2010 | 9.482 | 9.589 | 9.429 | 9.536 | 219,855 | +0.12(+1.22%) |
Dec 31, 2009 | 9.341 | 9.420 | 9.420 | 9.420 | 304,834 | +0.06(+0.66%) |
Dec 30, 2009 | 9.545 | 9.642 | 9.199 | 9.358 | 153,755 | -0.20(-2.13%) |
Dec 29, 2009 | 9.252 | 9.651 | 9.101 | 9.562 | 324,412 | +0.29(+3.16%) |
Dec 28, 2009 | 9.261 | 9.287 | 9.172 | 9.270 | 166,234 | +0.02(+0.19%) |
Dec 24, 2009 | 9.287 | 9.385 | 9.190 | 9.252 | 77,086 | -0.04(-0.38%) |
Dec 23, 2009 | 8.986 | 9.314 | 8.924 | 9.287 | 325,482 | +0.39(+4.39%) |
Dec 22, 2009 | 9.119 | 9.225 | 8.888 | 8.897 | 377,056 | -0.20(-2.15%) |
Dec 21, 2009 | 9.066 | 9.145 | 8.870 | 9.092 | 338,856 | -0.02(-0.19%) |
Dec 18, 2009 | 8.977 | 9.314 | 8.924 | 9.110 | 4,421,606 | +0.21(+2.39%) |
Dec 17, 2009 | 8.578 | 8.915 | 8.560 | 8.897 | 595,442 | +0.20(+2.35%) |
Dec 16, 2009 | 8.737 | 8.826 | 8.560 | 8.693 | 401,987 | -0.01(-0.10%) |
Dec 15, 2009 | 8.764 | 8.870 | 8.436 | 8.702 | 518,470 | -0.01(-0.10%) |
Dec 14, 2009 | 8.662 | 8.711 | 8.631 | 8.711 | 121,846 | -0.03(-0.30%) |
Dec 11, 2009 | 8.684 | 8.782 | 8.560 | 8.737 | 142,047 | +0.04(+0.51%) |
Dec 10, 2009 | 8.507 | 8.702 | 8.347 | 8.693 | 194,133 | +0.13(+1.55%) |
Dec 09, 2009 | 8.604 | 8.640 | 8.418 | 8.560 | 80,400 | -0.05(-0.62%) |
Dec 08, 2009 | 8.285 | 8.631 | 8.258 | 8.613 | 114,485 | +0.26(+3.08%) |
Dec 07, 2009 | 8.249 | 8.365 | 8.179 | 8.356 | 141,025 | +0.12(+1.40%) |
Dec 04, 2009 | 8.365 | 8.427 | 8.161 | 8.241 | 337,536 | -0.13(-1.59%) |
Dec 03, 2009 | 8.294 | 8.507 | 8.099 | 8.374 | 79,019 | +0.13(+1.61%) |
Dec 02, 2009 | 8.285 | 8.294 | 8.116 | 8.241 | 182,916 | -0.06(-0.75%) |
Dec 01, 2009 | 8.045 | 8.453 | 8.019 | 8.303 | 349,081 | +0.27(+3.43%) |
Nov 30, 2009 | 8.028 | 8.072 | 7.939 | 8.028 | 155,623 | -0.01(-0.11%) |
Nov 27, 2009 | 8.028 | 8.090 | 7.921 | 8.037 | 58,692 | -0.16(-1.95%) |
Nov 25, 2009 | 8.214 | 8.214 | 8.059 | 8.196 | 123,741 | +0.01(+0.11%) |
Nov 24, 2009 | 8.090 | 8.196 | 7.974 | 8.187 | 132,062 | +0.04(+0.54%) |
Nov 23, 2009 | 8.072 | 8.179 | 8.054 | 8.143 | 151,073 | +0.04(+0.44%) |
Nov 20, 2009 | 7.930 | 8.116 | 7.797 | 8.108 | 162,205 | +0.14(+1.78%) |
Nov 19, 2009 | 8.072 | 8.072 | 7.637 | 7.966 | 294,099 | -0.20(-2.39%) |
Nov 18, 2009 | 8.276 | 8.303 | 8.116 | 8.161 | 279,411 | -0.12(-1.50%) |
Nov 17, 2009 | 8.223 | 8.338 | 8.205 | 8.285 | 54,412 | -0.05(-0.64%) |
Nov 16, 2009 | 8.329 | 8.383 | 8.161 | 8.338 | 191,181 | +0.01(+0.11%) |
Nov 13, 2009 | 8.374 | 8.489 | 8.161 | 8.329 | 150,754 | -0.31(-3.59%) |
Nov 12, 2009 | 8.436 | 8.684 | 8.436 | 8.640 | 185,613 | -0.01(-0.10%) |
Nov 11, 2009 | 8.569 | 8.658 | 8.453 | 8.649 | 353,228 | +0.03(+0.31%) |
Nov 10, 2009 | 8.649 | 8.702 | 8.587 | 8.622 | 165,701 | -0.04(-0.41%) |
Nov 09, 2009 | 8.870 | 8.870 | 8.533 | 8.658 | 145,125 | -0.12(-1.41%) |
Nov 06, 2009 | 8.223 | 8.799 | 8.223 | 8.782 | 231,800 | -0.09(-1.00%) |
Nov 05, 2009 | 8.826 | 8.897 | 8.791 | 8.870 | 153,191 | +0.10(+1.11%) |
Nov 04, 2009 | 8.737 | 8.959 | 8.702 | 8.773 | 390,745 | +0.21(+2.49%) |
Nov 03, 2009 | 8.480 | 8.595 | 8.400 | 8.560 | 114,322 | -0.08(-0.92%) |
Nov 02, 2009 | 8.507 | 8.693 | 8.356 | 8.640 | 171,326 | +0.04(+0.41%) |
Oct 30, 2009 | 8.471 | 8.640 | 8.090 | 8.604 | 69,753 | +0.06(+0.73%) |
Oct 29, 2009 | 8.374 | 8.587 | 8.143 | 8.542 | 402,778 | +0.13(+1.58%) |
Oct 28, 2009 | 8.507 | 8.507 | 8.347 | 8.409 | 336,521 | -0.12(-1.46%) |
Oct 27, 2009 | 8.507 | 8.604 | 8.427 | 8.533 | 307,870 | +0.02(+0.21%) |
Oct 26, 2009 | 8.560 | 8.587 | 8.170 | 8.516 | 356,419 | -0.06(-0.72%) |
Oct 23, 2009 | 8.595 | 8.604 | 8.578 | 8.578 | 450,797 | -0.05(-0.62%) |
Oct 22, 2009 | 8.604 | 8.649 | 8.560 | 8.631 | 173,827 | +0.03(+0.31%) |
Oct 21, 2009 | 8.604 | 8.625 | 8.587 | 8.604 | 150,919 | -0.04(-0.51%) |
Oct 20, 2009 | 8.626 | 8.649 | 8.622 | 8.649 | 131,360 | +0.02(+0.21%) |
Oct 19, 2009 | 8.622 | 8.649 | 8.604 | 8.631 | 244,781 | -0.03(-0.31%) |
Oct 16, 2009 | 8.409 | 8.675 | 8.409 | 8.658 | 305,696 | -0.01(-0.10%) |
Oct 15, 2009 | 8.693 | 8.711 | 8.604 | 8.666 | 325,400 | -0.01(-0.10%) |
Oct 14, 2009 | 8.480 | 8.693 | 8.391 | 8.675 | 738,919 | +0.03(+0.31%) |
Oct 13, 2009 | 8.649 | 8.675 | 8.595 | 8.649 | 362,749 | +0.00(+0.00%) |
Oct 12, 2009 | 8.622 | 8.817 | 8.613 | 8.649 | 259,335 | +0.00(+0.00%) |
Oct 09, 2009 | 8.649 | 8.728 | 8.516 | 8.649 | 324,594 | -0.03(-0.31%) |
Oct 08, 2009 | 8.604 | 8.737 | 8.516 | 8.675 | 746,567 | +0.03(+0.31%) |
Oct 07, 2009 | 8.587 | 8.741 | 8.028 | 8.649 | 432,195 | -0.04(-0.51%) |
Oct 06, 2009 | 8.893 | 8.915 | 8.649 | 8.693 | 394,043 | -0.17(-1.90%) |
Oct 05, 2009 | 8.791 | 8.897 | 8.542 | 8.862 | 279,348 | +0.00(+0.00%) |
Oct 02, 2009 | 8.844 | 8.879 | 8.737 | 8.862 | 364,356 | -0.01(-0.10%) |
Oct 01, 2009 | 8.835 | 8.932 | 8.693 | 8.870 | 603,481 | -0.06(-0.70%) |
Sep 30, 2009 | 9.030 | 9.039 | 8.870 | 8.932 | 433,198 | -0.02(-0.18%) |
Sep 29, 2009 | 9.305 | 9.314 | 8.897 | 8.948 | 764,153 | +0.08(+0.88%) |
Sep 28, 2009 | 9.074 | 9.358 | 8.782 | 8.870 | 1,863,754 | -0.08(-0.90%) |