Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.948 | 9.000 | 8.948 | 9.000 | 84,110 | +0.03(+0.38%) |
Apr 29, 2010 | 8.960 | 8.966 | 8.948 | 8.966 | 24,085 | +0.01(+0.13%) |
Apr 28, 2010 | 8.937 | 8.966 | 8.937 | 8.954 | 47,033 | -0.01(-0.13%) |
Apr 27, 2010 | 8.994 | 8.994 | 8.920 | 8.966 | 62,609 | -0.02(-0.19%) |
Apr 26, 2010 | 8.954 | 8.983 | 8.846 | 8.983 | 74,880 | +0.06(+0.70%) |
Apr 23, 2010 | 8.954 | 8.971 | 8.914 | 8.920 | 45,616 | -0.01(-0.13%) |
Apr 22, 2010 | 8.931 | 8.931 | 8.909 | 8.931 | 20,516 | +0.02(+0.19%) |
Apr 21, 2010 | 8.886 | 8.914 | 8.886 | 8.914 | 49,325 | +0.03(+0.30%) |
Apr 20, 2010 | 8.842 | 8.905 | 8.837 | 8.888 | 89,917 | +0.06(+0.71%) |
Apr 19, 2010 | 8.803 | 8.825 | 8.803 | 8.825 | 39,946 | +0.02(+0.26%) |
Apr 16, 2010 | 8.808 | 8.814 | 8.797 | 8.803 | 59,496 | -0.01(-0.06%) |
Apr 15, 2010 | 8.791 | 8.808 | 8.791 | 8.808 | 51,997 | +0.02(+0.19%) |
Apr 14, 2010 | 8.763 | 8.791 | 8.734 | 8.791 | 150,126 | +0.07(+0.85%) |
Apr 13, 2010 | 8.717 | 8.751 | 8.700 | 8.717 | 64,003 | -0.01(-0.13%) |
Apr 12, 2010 | 8.700 | 8.729 | 8.603 | 8.729 | 82,620 | +0.03(+0.35%) |
Apr 09, 2010 | 8.672 | 8.700 | 8.660 | 8.698 | 69,782 | +0.02(+0.18%) |
Apr 08, 2010 | 8.621 | 8.683 | 8.621 | 8.683 | 59,826 | +0.06(+0.66%) |
Apr 07, 2010 | 8.672 | 8.672 | 8.592 | 8.626 | 117,470 | -0.06(-0.66%) |
Apr 06, 2010 | 8.564 | 8.712 | 8.564 | 8.683 | 84,288 | +0.17(+1.94%) |
Apr 05, 2010 | 8.484 | 8.581 | 8.484 | 8.518 | 263,685 | +0.22(+2.60%) |
Apr 01, 2010 | 8.467 | 8.302 | 8.302 | 8.302 | 240,416 | -0.15(-1.75%) |
Mar 31, 2010 | 8.450 | 8.461 | 8.433 | 8.450 | 88,600 | +0.00(+0.00%) |
Mar 30, 2010 | 8.421 | 8.467 | 8.416 | 8.450 | 76,339 | +0.00(+0.00%) |
Mar 29, 2010 | 8.364 | 8.450 | 8.364 | 8.450 | 100,222 | +0.07(+0.81%) |
Mar 26, 2010 | 8.364 | 8.399 | 8.296 | 8.382 | 52,046 | +0.02(+0.27%) |
Mar 25, 2010 | 8.364 | 8.450 | 8.359 | 8.359 | 54,239 | +0.01(+0.07%) |
Mar 24, 2010 | 8.353 | 8.387 | 8.330 | 8.353 | 45,753 | +0.00(+0.00%) |
Mar 23, 2010 | 8.336 | 8.353 | 8.313 | 8.353 | 21,474 | +0.05(+0.62%) |
Mar 22, 2010 | 8.279 | 8.336 | 8.279 | 8.302 | 62,373 | +0.08(+0.97%) |
Mar 19, 2010 | 8.347 | 8.347 | 8.222 | 8.222 | 73,357 | -0.13(-1.50%) |
Mar 18, 2010 | 8.376 | 8.376 | 8.319 | 8.347 | 78,393 | -0.01(-0.08%) |
Mar 17, 2010 | 8.364 | 8.387 | 8.325 | 8.354 | 73,313 | +0.01(+0.12%) |
Mar 16, 2010 | 8.310 | 8.344 | 8.304 | 8.344 | 88,560 | +0.03(+0.41%) |
Mar 15, 2010 | 8.282 | 8.310 | 8.282 | 8.310 | 30,696 | +0.03(+0.41%) |
Mar 12, 2010 | 8.429 | 8.429 | 8.202 | 8.276 | 205,048 | -0.14(-1.62%) |
Mar 11, 2010 | 8.367 | 8.429 | 8.361 | 8.412 | 21,247 | +0.02(+0.27%) |
Mar 10, 2010 | 8.355 | 8.389 | 8.338 | 8.389 | 26,555 | +0.05(+0.61%) |
Mar 09, 2010 | 8.316 | 8.361 | 8.282 | 8.338 | 62,328 | +0.02(+0.27%) |
Mar 08, 2010 | 8.259 | 8.316 | 8.197 | 8.316 | 33,213 | +0.12(+1.52%) |
Mar 05, 2010 | 8.361 | 8.361 | 8.095 | 8.191 | 170,492 | -0.19(-2.23%) |
Mar 04, 2010 | 8.401 | 8.401 | 8.367 | 8.378 | 15,552 | -0.02(-0.27%) |
Mar 03, 2010 | 8.355 | 8.413 | 8.355 | 8.401 | 49,521 | +0.06(+0.75%) |
Mar 02, 2010 | 8.304 | 8.361 | 8.304 | 8.338 | 10,747 | +0.02(+0.20%) |
Mar 01, 2010 | 8.202 | 8.350 | 8.202 | 8.321 | 47,675 | +0.18(+2.23%) |
Feb 26, 2010 | 8.316 | 8.333 | 8.106 | 8.140 | 81,337 | -0.16(-1.98%) |
Feb 25, 2010 | 8.270 | 8.338 | 8.265 | 8.304 | 17,309 | +0.04(+0.47%) |
Feb 24, 2010 | 8.304 | 8.350 | 8.266 | 8.266 | 23,473 | -0.04(-0.46%) |
Feb 23, 2010 | 8.276 | 8.321 | 8.248 | 8.304 | 33,938 | +0.06(+0.69%) |
Feb 22, 2010 | 8.350 | 8.350 | 8.191 | 8.248 | 248,904 | +0.00(+0.00%) |
Feb 19, 2010 | 8.355 | 8.418 | 8.134 | 8.248 | 144,647 | -0.09(-1.02%) |
Feb 18, 2010 | 8.333 | 8.355 | 8.294 | 8.333 | 26,126 | +0.03(+0.41%) |
Feb 17, 2010 | 8.361 | 8.378 | 8.219 | 8.299 | 37,793 | -0.05(-0.57%) |
Feb 16, 2010 | 8.346 | 8.358 | 8.328 | 8.346 | 22,401 | +0.07(+0.82%) |
Feb 12, 2010 | 8.256 | 8.278 | 8.278 | 8.278 | 10,625 | +0.02(+0.21%) |
Feb 11, 2010 | 8.262 | 8.318 | 8.218 | 8.262 | 20,157 | +0.02(+0.24%) |
Feb 10, 2010 | 8.278 | 8.290 | 8.211 | 8.242 | 14,460 | +0.03(+0.38%) |
Feb 09, 2010 | 8.188 | 8.211 | 8.166 | 8.211 | 11,593 | +0.07(+0.90%) |
Feb 08, 2010 | 8.143 | 8.177 | 8.137 | 8.137 | 8,085 | +0.05(+0.63%) |
Feb 05, 2010 | 8.245 | 8.245 | 8.086 | 8.086 | 66,387 | -0.15(-1.78%) |
Feb 04, 2010 | 8.273 | 8.301 | 8.222 | 8.233 | 47,561 | -0.05(-0.55%) |
Feb 03, 2010 | 8.301 | 8.301 | 8.256 | 8.278 | 28,006 | +0.03(+0.34%) |
Feb 02, 2010 | 8.182 | 8.253 | 8.182 | 8.250 | 9,415 | +0.07(+0.83%) |