Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.319 | 8.359 | 8.194 | 8.200 | 67,989 | -0.02(-0.24%) |
Apr 29, 2010 | 8.187 | 8.240 | 8.187 | 8.220 | 817,142 | +0.22(+2.73%) |
Apr 28, 2010 | 8.088 | 8.127 | 7.902 | 8.002 | 201,631 | -0.13(-1.63%) |
Apr 27, 2010 | 8.425 | 8.465 | 8.107 | 8.134 | 1,213,265 | -0.42(-4.88%) |
Apr 26, 2010 | 8.571 | 8.600 | 8.531 | 8.551 | 80,944 | -0.05(-0.62%) |
Apr 23, 2010 | 8.485 | 8.604 | 8.485 | 8.604 | 159,731 | +0.05(+0.54%) |
Apr 22, 2010 | 8.511 | 8.571 | 8.471 | 8.558 | 127,202 | -0.09(-1.07%) |
Apr 21, 2010 | 8.663 | 8.663 | 8.610 | 8.650 | 123,570 | -0.05(-0.53%) |
Apr 20, 2010 | 8.703 | 8.716 | 8.690 | 8.697 | 82,312 | +0.01(+0.08%) |
Apr 19, 2010 | 8.624 | 8.690 | 8.584 | 8.690 | 92,001 | -0.09(-0.98%) |
Apr 16, 2010 | 8.816 | 8.822 | 8.716 | 8.776 | 493,484 | -0.09(-1.04%) |
Apr 15, 2010 | 8.829 | 8.902 | 8.816 | 8.869 | 71,599 | -0.07(-0.74%) |
Apr 14, 2010 | 8.869 | 8.935 | 8.862 | 8.935 | 202,322 | +0.09(+0.97%) |
Apr 13, 2010 | 8.882 | 8.882 | 8.809 | 8.849 | 269,576 | -0.01(-0.15%) |
Apr 12, 2010 | 8.882 | 8.895 | 8.849 | 8.862 | 844,002 | +0.10(+1.13%) |
Apr 09, 2010 | 8.677 | 8.789 | 8.677 | 8.763 | 533,213 | +0.13(+1.53%) |
Apr 08, 2010 | 8.544 | 8.644 | 8.531 | 8.630 | 236,719 | +0.02(+0.23%) |
Apr 07, 2010 | 8.677 | 8.689 | 8.577 | 8.610 | 651,721 | -0.09(-0.99%) |
Apr 06, 2010 | 8.644 | 8.703 | 8.630 | 8.697 | 486,917 | -0.03(-0.30%) |
Apr 05, 2010 | 8.716 | 8.776 | 8.710 | 8.723 | 149,680 | +0.01(+0.08%) |
Apr 01, 2010 | 8.657 | 8.716 | 8.716 | 8.716 | 127,977 | +0.10(+1.15%) |
Mar 31, 2010 | 8.571 | 8.637 | 8.558 | 8.617 | 267,251 | +0.00(+0.00%) |
Mar 30, 2010 | 8.650 | 8.650 | 8.558 | 8.617 | 172,177 | -0.04(-0.46%) |
Mar 29, 2010 | 8.630 | 8.657 | 8.617 | 8.657 | 25,739 | +0.07(+0.77%) |
Mar 26, 2010 | 8.564 | 8.610 | 8.551 | 8.591 | 152,510 | +0.09(+1.01%) |
Mar 25, 2010 | 8.584 | 8.630 | 8.505 | 8.505 | 148,257 | -0.05(-0.54%) |
Mar 24, 2010 | 8.538 | 8.571 | 8.518 | 8.551 | 89,694 | -0.15(-1.75%) |
Mar 23, 2010 | 8.663 | 8.703 | 8.637 | 8.703 | 201,119 | +0.07(+0.77%) |
Mar 22, 2010 | 8.505 | 8.657 | 8.492 | 8.637 | 73,139 | -0.01(-0.08%) |
Mar 19, 2010 | 8.684 | 8.684 | 8.610 | 8.644 | 22,623 | -0.09(-1.06%) |
Mar 18, 2010 | 8.769 | 8.769 | 8.683 | 8.736 | 132,300 | -0.08(-0.90%) |
Mar 17, 2010 | 8.796 | 8.862 | 8.783 | 8.816 | 136,658 | +0.10(+1.14%) |
Mar 16, 2010 | 8.647 | 8.723 | 8.638 | 8.716 | 114,389 | +0.13(+1.46%) |
Mar 15, 2010 | 8.551 | 8.597 | 8.551 | 8.591 | 94,437 | -0.07(-0.76%) |
Mar 12, 2010 | 8.703 | 8.703 | 8.637 | 8.657 | 44,221 | +0.07(+0.85%) |
Mar 11, 2010 | 8.558 | 8.591 | 8.511 | 8.584 | 80,430 | -0.01(-0.08%) |
Mar 10, 2010 | 8.577 | 8.637 | 8.558 | 8.591 | 745,506 | +0.11(+1.25%) |
Mar 09, 2010 | 8.419 | 8.551 | 8.419 | 8.485 | 291,651 | -0.02(-0.23%) |
Mar 08, 2010 | 8.558 | 8.558 | 8.472 | 8.505 | 1,030,476 | -0.06(-0.70%) |
Mar 05, 2010 | 8.458 | 8.571 | 8.438 | 8.564 | 554,309 | +0.13(+1.57%) |
Mar 04, 2010 | 8.524 | 8.531 | 8.392 | 8.432 | 1,437,329 | -0.06(-0.70%) |
Mar 03, 2010 | 8.538 | 8.604 | 8.491 | 8.491 | 2,841,119 | +0.07(+0.86%) |
Mar 02, 2010 | 8.432 | 8.458 | 8.359 | 8.419 | 42,477 | +0.06(+0.71%) |
Mar 01, 2010 | 8.313 | 8.366 | 8.253 | 8.359 | 37,442 | +0.06(+0.68%) |
Feb 26, 2010 | 8.220 | 8.339 | 8.184 | 8.303 | 89,798 | +0.10(+1.19%) |
Feb 25, 2010 | 8.081 | 8.227 | 8.074 | 8.205 | 94,497 | -0.07(-0.90%) |
Feb 24, 2010 | 8.253 | 8.293 | 8.213 | 8.280 | 121,003 | +0.11(+1.30%) |
Feb 23, 2010 | 8.260 | 8.299 | 8.167 | 8.174 | 140,115 | -0.13(-1.59%) |
Feb 22, 2010 | 8.339 | 8.359 | 8.273 | 8.306 | 178,769 | -0.03(-0.40%) |
Feb 19, 2010 | 8.213 | 8.366 | 8.213 | 8.339 | 1,562,260 | -0.04(-0.47%) |
Feb 18, 2010 | 8.293 | 8.385 | 8.280 | 8.379 | 254,695 | +0.06(+0.72%) |
Feb 17, 2010 | 8.307 | 8.355 | 8.273 | 8.319 | 40,875 | +0.02(+0.24%) |
Feb 16, 2010 | 8.160 | 8.346 | 8.107 | 8.299 | 91,071 | +0.11(+1.37%) |
Feb 12, 2010 | 8.081 | 8.187 | 8.187 | 8.187 | 160,614 | -0.06(-0.72%) |
Feb 11, 2010 | 8.147 | 8.246 | 8.062 | 8.246 | 95,629 | +0.09(+1.05%) |
Feb 10, 2010 | 8.180 | 8.180 | 8.074 | 8.160 | 156,655 | -0.06(-0.72%) |
Feb 09, 2010 | 8.081 | 8.306 | 8.011 | 8.220 | 1,440,467 | +0.37(+4.72%) |
Feb 08, 2010 | 7.982 | 8.008 | 7.849 | 7.849 | 637,683 | -0.11(-1.41%) |
Feb 05, 2010 | 8.008 | 8.021 | 7.777 | 7.962 | 1,528,719 | -0.19(-2.27%) |
Feb 04, 2010 | 8.359 | 8.359 | 8.147 | 8.147 | 3,386,496 | -0.38(-4.43%) |
Feb 03, 2010 | 8.564 | 8.597 | 8.485 | 8.524 | 102,980 | -0.08(-0.92%) |
Feb 02, 2010 | 8.550 | 8.624 | 8.524 | 8.604 | 560,037 | +0.07(+0.78%) |