Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.600 | 8.616 | 8.550 | 8.572 | 35,240 | +0.00(+0.00%) |
Apr 29, 2010 | 8.553 | 8.606 | 8.522 | 8.572 | 31,419 | +0.07(+0.79%) |
Apr 28, 2010 | 8.550 | 8.550 | 8.497 | 8.505 | 30,364 | +0.03(+0.35%) |
Apr 27, 2010 | 8.425 | 8.503 | 8.390 | 8.475 | 146,425 | +0.07(+0.82%) |
Apr 26, 2010 | 8.550 | 8.550 | 8.406 | 8.406 | 40,942 | -0.12(-1.38%) |
Apr 23, 2010 | 8.434 | 8.524 | 8.337 | 8.524 | 77,075 | +0.05(+0.57%) |
Apr 22, 2010 | 8.488 | 8.494 | 8.331 | 8.475 | 95,576 | -0.02(-0.18%) |
Apr 21, 2010 | 8.503 | 8.503 | 8.256 | 8.491 | 86,156 | +0.02(+0.27%) |
Apr 20, 2010 | 8.384 | 8.470 | 8.384 | 8.468 | 30,872 | +0.09(+1.04%) |
Apr 19, 2010 | 8.419 | 8.419 | 8.347 | 8.381 | 27,371 | -0.01(-0.07%) |
Apr 16, 2010 | 8.488 | 8.494 | 8.359 | 8.387 | 63,431 | -0.08(-0.89%) |
Apr 15, 2010 | 8.528 | 8.547 | 8.450 | 8.463 | 40,686 | -0.01(-0.07%) |
Apr 14, 2010 | 8.553 | 8.553 | 8.456 | 8.469 | 28,772 | -0.07(-0.81%) |
Apr 13, 2010 | 8.591 | 8.591 | 8.513 | 8.538 | 27,016 | -0.03(-0.31%) |
Apr 12, 2010 | 8.581 | 8.597 | 8.547 | 8.565 | 54,583 | -0.04(-0.41%) |
Apr 09, 2010 | 8.581 | 8.628 | 8.534 | 8.600 | 72,055 | +0.06(+0.71%) |
Apr 08, 2010 | 8.488 | 8.544 | 8.428 | 8.539 | 69,739 | +0.05(+0.61%) |
Apr 07, 2010 | 8.566 | 8.591 | 8.478 | 8.488 | 73,679 | -0.05(-0.55%) |
Apr 06, 2010 | 8.481 | 8.553 | 8.391 | 8.534 | 78,268 | +0.06(+0.66%) |
Apr 05, 2010 | 8.438 | 8.499 | 8.328 | 8.479 | 56,783 | +0.03(+0.38%) |
Apr 01, 2010 | 8.341 | 8.447 | 8.447 | 8.447 | 137,817 | +0.18(+2.19%) |
Mar 31, 2010 | 8.309 | 8.359 | 8.266 | 8.266 | 83,393 | -0.04(-0.53%) |
Mar 30, 2010 | 8.272 | 8.344 | 8.258 | 8.309 | 71,757 | +0.00(+0.04%) |
Mar 29, 2010 | 8.225 | 8.337 | 8.225 | 8.306 | 58,346 | +0.03(+0.38%) |
Mar 26, 2010 | 8.312 | 8.331 | 8.250 | 8.275 | 55,951 | -0.04(-0.53%) |
Mar 25, 2010 | 8.381 | 8.397 | 8.319 | 8.319 | 52,990 | -0.06(-0.67%) |
Mar 24, 2010 | 8.341 | 8.397 | 8.328 | 8.374 | 68,924 | -0.02(-0.27%) |
Mar 23, 2010 | 8.394 | 8.422 | 8.319 | 8.397 | 79,460 | +0.04(+0.51%) |
Mar 22, 2010 | 8.212 | 8.387 | 8.212 | 8.354 | 103,685 | +0.09(+1.10%) |
Mar 19, 2010 | 8.244 | 8.272 | 8.241 | 8.264 | 71,636 | -0.01(-0.06%) |
Mar 18, 2010 | 8.234 | 8.291 | 8.234 | 8.269 | 24,631 | +0.01(+0.08%) |
Mar 17, 2010 | 8.231 | 8.278 | 8.228 | 8.262 | 72,010 | +0.03(+0.42%) |
Mar 16, 2010 | 8.219 | 8.231 | 8.147 | 8.228 | 58,385 | +0.01(+0.15%) |
Mar 15, 2010 | 8.211 | 8.216 | 8.199 | 8.216 | 33,162 | +0.01(+0.12%) |
Mar 12, 2010 | 8.269 | 8.269 | 8.172 | 8.206 | 36,596 | +0.01(+0.15%) |
Mar 11, 2010 | 8.087 | 8.197 | 8.067 | 8.194 | 81,673 | +0.02(+0.18%) |
Mar 10, 2010 | 8.103 | 8.214 | 8.103 | 8.179 | 73,195 | +0.03(+0.40%) |
Mar 09, 2010 | 8.167 | 8.349 | 8.096 | 8.146 | 175,637 | -0.05(-0.64%) |
Mar 08, 2010 | 8.251 | 8.251 | 8.158 | 8.198 | 64,382 | -0.02(-0.30%) |
Mar 05, 2010 | 8.090 | 8.223 | 8.090 | 8.223 | 69,155 | +0.15(+1.83%) |
Mar 04, 2010 | 8.127 | 8.127 | 8.056 | 8.075 | 43,607 | -0.05(-0.57%) |
Mar 03, 2010 | 8.180 | 8.180 | 8.100 | 8.121 | 103,363 | -0.06(-0.68%) |
Mar 02, 2010 | 8.167 | 8.192 | 8.145 | 8.177 | 100,346 | +0.04(+0.45%) |
Mar 01, 2010 | 8.133 | 8.143 | 8.066 | 8.140 | 66,326 | +0.07(+0.92%) |
Feb 26, 2010 | 7.973 | 8.066 | 7.973 | 8.066 | 64,791 | +0.08(+1.04%) |
Feb 25, 2010 | 7.979 | 8.010 | 7.927 | 7.982 | 44,120 | -0.07(-0.88%) |
Feb 24, 2010 | 7.930 | 8.053 | 7.905 | 8.053 | 83,902 | +0.13(+1.64%) |
Feb 23, 2010 | 8.013 | 8.013 | 7.896 | 7.923 | 33,756 | -0.06(-0.74%) |
Feb 22, 2010 | 7.989 | 7.992 | 7.875 | 7.982 | 53,565 | +0.08(+0.97%) |
Feb 19, 2010 | 7.822 | 7.995 | 7.822 | 7.905 | 93,117 | +0.01(+0.16%) |
Feb 18, 2010 | 7.949 | 7.949 | 7.859 | 7.893 | 61,319 | -0.01(-0.18%) |
Feb 17, 2010 | 7.798 | 7.927 | 7.798 | 7.907 | 36,709 | +0.10(+1.29%) |
Feb 16, 2010 | 7.841 | 7.850 | 7.767 | 7.807 | 56,985 | +0.09(+1.13%) |
Feb 12, 2010 | 7.643 | 7.720 | 7.720 | 7.720 | 44,775 | +0.00(+0.03%) |
Feb 11, 2010 | 7.576 | 7.724 | 7.576 | 7.717 | 38,711 | +0.02(+0.24%) |
Feb 10, 2010 | 7.674 | 7.733 | 7.674 | 7.699 | 22,621 | -0.01(-0.09%) |
Feb 09, 2010 | 7.674 | 7.754 | 7.640 | 7.705 | 58,626 | +0.02(+0.20%) |
Feb 08, 2010 | 7.668 | 7.711 | 7.613 | 7.690 | 86,550 | +0.05(+0.60%) |
Feb 05, 2010 | 7.881 | 7.881 | 7.517 | 7.643 | 140,430 | -0.29(-3.69%) |
Feb 04, 2010 | 8.032 | 8.032 | 7.936 | 7.936 | 78,925 | -0.19(-2.31%) |
Feb 03, 2010 | 8.090 | 8.180 | 8.050 | 8.124 | 61,816 | +0.10(+1.31%) |
Feb 02, 2010 | 7.847 | 8.049 | 7.845 | 8.019 | 87,815 | +0.12(+1.54%) |