Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.370 | 8.370 | 7.880 | 7.960 | 14,750,436 | -0.40(-4.78%) |
Apr 29, 2010 | 8.340 | 8.390 | 8.250 | 8.360 | 8,419,833 | +0.08(+0.97%) |
Apr 28, 2010 | 8.340 | 8.383 | 8.090 | 8.280 | 7,552,219 | +0.03(+0.36%) |
Apr 27, 2010 | 8.400 | 8.450 | 8.165 | 8.250 | 10,511,329 | -0.19(-2.25%) |
Apr 26, 2010 | 8.630 | 8.660 | 8.420 | 8.440 | 11,455,229 | -0.12(-1.40%) |
Apr 23, 2010 | 8.460 | 8.630 | 8.180 | 8.560 | 14,262,032 | +0.04(+0.47%) |
Apr 22, 2010 | 8.300 | 8.550 | 8.120 | 8.520 | 9,825,646 | +0.04(+0.47%) |
Apr 21, 2010 | 8.730 | 8.750 | 8.305 | 8.480 | 9,583,848 | -0.15(-1.74%) |
Apr 20, 2010 | 8.580 | 8.730 | 8.550 | 8.630 | 6,984,011 | +0.12(+1.41%) |
Apr 19, 2010 | 8.540 | 8.660 | 8.340 | 8.510 | 8,720,666 | -0.18(-2.07%) |
Apr 16, 2010 | 8.840 | 8.850 | 8.510 | 8.690 | 8,384,227 | -0.19(-2.14%) |
Apr 15, 2010 | 8.810 | 8.920 | 8.750 | 8.880 | 6,612,426 | +0.02(+0.23%) |
Apr 14, 2010 | 8.710 | 8.900 | 8.680 | 8.860 | 17,465,500 | +0.38(+4.48%) |
Apr 13, 2010 | 8.420 | 8.540 | 8.340 | 8.480 | 10,030,001 | +0.10(+1.19%) |
Apr 12, 2010 | 8.330 | 8.430 | 8.250 | 8.380 | 10,215,940 | -0.06(-0.71%) |
Apr 09, 2010 | 8.320 | 8.470 | 8.200 | 8.440 | 7,978,382 | +0.18(+2.18%) |
Apr 08, 2010 | 8.350 | 8.470 | 8.180 | 8.260 | 17,848,420 | -0.21(-2.48%) |
Apr 07, 2010 | 8.300 | 8.490 | 8.280 | 8.470 | 10,741,958 | +0.17(+2.05%) |
Apr 06, 2010 | 8.330 | 8.400 | 8.230 | 8.300 | 9,236,119 | -0.04(-0.48%) |
Apr 05, 2010 | 8.110 | 8.360 | 8.080 | 8.340 | 10,985,193 | +0.28(+3.47%) |
Apr 01, 2010 | 8.110 | 8.060 | 8.060 | 8.060 | 9,301,200 | +0.06(+0.75%) |
Mar 31, 2010 | 7.940 | 8.120 | 7.870 | 8.000 | 9,249,845 | +0.05(+0.63%) |
Mar 30, 2010 | 7.910 | 8.060 | 7.900 | 7.950 | 9,346,787 | +0.03(+0.38%) |
Mar 29, 2010 | 7.990 | 8.070 | 7.880 | 7.920 | 6,261,605 | -0.01(-0.13%) |
Mar 26, 2010 | 8.020 | 8.100 | 7.840 | 7.930 | 11,048,453 | -0.07(-0.88%) |
Mar 25, 2010 | 8.080 | 8.180 | 8.000 | 8.000 | 11,118,105 | +0.02(+0.25%) |
Mar 24, 2010 | 8.130 | 8.170 | 7.845 | 7.980 | 14,087,335 | -0.26(-3.16%) |
Mar 23, 2010 | 8.140 | 8.270 | 8.100 | 8.240 | 7,004,049 | +0.19(+2.36%) |
Mar 22, 2010 | 7.780 | 8.160 | 7.720 | 8.050 | 9,834,225 | +0.20(+2.55%) |
Mar 19, 2010 | 7.960 | 7.980 | 7.730 | 7.850 | 9,290,728 | -0.11(-1.38%) |
Mar 18, 2010 | 8.030 | 8.090 | 7.870 | 7.960 | 5,134,630 | -0.10(-1.24%) |
Mar 17, 2010 | 8.120 | 8.150 | 8.010 | 8.060 | 14,609,395 | -0.01(-0.12%) |
Mar 16, 2010 | 7.860 | 8.150 | 7.750 | 8.070 | 17,158,200 | +0.21(+2.67%) |
Mar 15, 2010 | 7.750 | 7.950 | 7.700 | 7.860 | 12,046,146 | -0.14(-1.75%) |
Mar 12, 2010 | 8.110 | 8.110 | 7.930 | 8.000 | 12,970,701 | -0.05(-0.62%) |
Mar 11, 2010 | 8.200 | 8.240 | 7.810 | 8.050 | 24,330,700 | -0.22(-2.66%) |
Mar 10, 2010 | 8.200 | 8.460 | 8.190 | 8.270 | 8,447,880 | +0.04(+0.49%) |
Mar 09, 2010 | 8.070 | 8.270 | 8.060 | 8.230 | 9,954,682 | +0.07(+0.86%) |
Mar 08, 2010 | 8.220 | 8.280 | 8.070 | 8.160 | 7,426,506 | -0.06(-0.73%) |
Mar 05, 2010 | 8.150 | 8.360 | 8.150 | 8.220 | 11,972,327 | +0.12(+1.48%) |
Mar 04, 2010 | 8.200 | 8.265 | 8.050 | 8.100 | 12,082,427 | -0.10(-1.22%) |
Mar 03, 2010 | 8.290 | 8.440 | 8.150 | 8.200 | 6,301,832 | -0.10(-1.20%) |
Mar 02, 2010 | 8.270 | 8.460 | 8.200 | 8.300 | 13,224,663 | +0.10(+1.22%) |
Mar 01, 2010 | 8.000 | 8.240 | 8.000 | 8.200 | 10,273,180 | +0.24(+3.02%) |
Feb 26, 2010 | 7.940 | 8.000 | 7.800 | 7.960 | 8,180,115 | -0.03(-0.38%) |
Feb 25, 2010 | 7.860 | 8.030 | 7.790 | 7.990 | 8,438,591 | -0.05(-0.62%) |
Feb 24, 2010 | 7.900 | 8.170 | 7.880 | 8.040 | 11,192,888 | +0.17(+2.16%) |
Feb 23, 2010 | 8.170 | 8.190 | 7.740 | 7.870 | 10,826,406 | -0.34(-4.14%) |
Feb 22, 2010 | 8.220 | 8.350 | 8.160 | 8.210 | 7,050,500 | +0.00(+0.00%) |
Feb 19, 2010 | 8.110 | 8.305 | 8.020 | 8.210 | 7,338,531 | +0.05(+0.61%) |
Feb 18, 2010 | 8.050 | 8.200 | 7.930 | 8.160 | 5,595,222 | +0.08(+0.99%) |
Feb 17, 2010 | 8.190 | 8.300 | 7.990 | 8.080 | 6,266,895 | -0.08(-0.98%) |
Feb 16, 2010 | 8.150 | 8.180 | 8.040 | 8.160 | 5,525,149 | +0.14(+1.75%) |
Feb 12, 2010 | 7.790 | 8.020 | 8.020 | 8.020 | 11,237,300 | +0.10(+1.26%) |
Feb 11, 2010 | 7.710 | 8.030 | 7.630 | 7.920 | 9,632,128 | +0.15(+1.93%) |
Feb 10, 2010 | 7.750 | 7.835 | 7.650 | 7.770 | 7,997,098 | +0.08(+1.04%) |
Feb 09, 2010 | 7.740 | 7.840 | 7.650 | 7.690 | 12,274,812 | +0.07(+0.92%) |
Feb 08, 2010 | 7.470 | 7.772 | 7.350 | 7.620 | 10,763,605 | +0.13(+1.74%) |
Feb 05, 2010 | 7.420 | 7.510 | 7.200 | 7.490 | 12,521,092 | +0.10(+1.35%) |
Feb 04, 2010 | 7.650 | 7.700 | 7.220 | 7.390 | 24,467,672 | -0.47(-5.98%) |
Feb 03, 2010 | 7.850 | 7.890 | 7.610 | 7.860 | 19,332,052 | +0.05(+0.64%) |
Feb 02, 2010 | 7.660 | 7.890 | 7.510 | 7.810 | 11,172,737 | +0.25(+3.31%) |