Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.769 | 8.769 | 8.585 | 8.598 | 216,845 | -0.15(-1.68%) |
Apr 29, 2010 | 8.712 | 8.748 | 8.671 | 8.745 | 285,102 | +0.09(+1.02%) |
Apr 28, 2010 | 8.697 | 8.703 | 8.576 | 8.656 | 334,583 | +0.01(+0.08%) |
Apr 27, 2010 | 8.813 | 8.817 | 8.626 | 8.649 | 393,648 | -0.20(-2.23%) |
Apr 26, 2010 | 8.862 | 8.877 | 8.823 | 8.846 | 303,899 | +0.00(+0.05%) |
Apr 23, 2010 | 8.801 | 8.842 | 8.762 | 8.842 | 1,078,185 | +0.05(+0.53%) |
Apr 22, 2010 | 8.688 | 8.798 | 8.626 | 8.795 | 305,369 | -0.01(-0.08%) |
Apr 21, 2010 | 8.827 | 8.832 | 8.748 | 8.802 | 319,720 | +0.05(+0.61%) |
Apr 20, 2010 | 8.772 | 8.772 | 8.703 | 8.749 | 529,800 | +0.05(+0.53%) |
Apr 19, 2010 | 8.690 | 8.712 | 8.608 | 8.703 | 422,834 | -0.01(-0.10%) |
Apr 16, 2010 | 8.817 | 8.822 | 8.653 | 8.712 | 583,276 | -0.14(-1.59%) |
Apr 15, 2010 | 8.822 | 8.861 | 8.805 | 8.852 | 460,414 | +0.04(+0.41%) |
Apr 14, 2010 | 8.776 | 8.817 | 8.743 | 8.816 | 463,485 | +0.18(+2.06%) |
Apr 13, 2010 | 8.637 | 8.662 | 8.576 | 8.637 | 1,023,088 | -0.00(-0.02%) |
Apr 12, 2010 | 8.640 | 8.649 | 8.611 | 8.639 | 899,056 | +0.02(+0.28%) |
Apr 09, 2010 | 8.582 | 8.623 | 8.541 | 8.614 | 909,084 | +0.05(+0.60%) |
Apr 08, 2010 | 8.526 | 8.571 | 8.484 | 8.563 | 456,330 | -0.01(-0.09%) |
Apr 07, 2010 | 8.593 | 8.614 | 8.531 | 8.570 | 379,311 | -0.04(-0.51%) |
Apr 06, 2010 | 8.592 | 8.626 | 8.548 | 8.614 | 396,726 | +0.01(+0.14%) |
Apr 05, 2010 | 8.567 | 8.604 | 8.547 | 8.602 | 173,328 | +0.09(+1.06%) |
Apr 01, 2010 | 8.529 | 8.512 | 8.512 | 8.512 | 373,469 | +0.05(+0.64%) |
Mar 31, 2010 | 8.490 | 8.520 | 8.457 | 8.457 | 1,515,439 | -0.06(-0.65%) |
Mar 30, 2010 | 8.494 | 8.528 | 8.453 | 8.513 | 261,716 | +0.04(+0.45%) |
Mar 29, 2010 | 8.481 | 8.513 | 8.459 | 8.475 | 294,405 | +0.02(+0.25%) |
Mar 26, 2010 | 8.487 | 8.508 | 8.400 | 8.454 | 549,527 | +0.01(+0.09%) |
Mar 25, 2010 | 8.479 | 8.545 | 8.446 | 8.446 | 360,487 | +0.04(+0.50%) |
Mar 24, 2010 | 8.450 | 8.450 | 8.403 | 8.403 | 381,185 | -0.07(-0.83%) |
Mar 23, 2010 | 8.371 | 8.475 | 8.371 | 8.474 | 205,832 | +0.11(+1.28%) |
Mar 22, 2010 | 8.298 | 8.406 | 8.262 | 8.367 | 365,398 | +0.05(+0.54%) |
Mar 19, 2010 | 8.446 | 8.446 | 8.303 | 8.322 | 201,153 | -0.07(-0.80%) |
Mar 18, 2010 | 8.392 | 8.398 | 8.357 | 8.389 | 326,635 | -0.01(-0.09%) |
Mar 17, 2010 | 8.343 | 8.434 | 8.343 | 8.396 | 370,337 | +0.05(+0.63%) |
Mar 16, 2010 | 8.317 | 8.352 | 8.269 | 8.343 | 702,424 | +0.07(+0.84%) |
Mar 15, 2010 | 8.232 | 8.283 | 8.222 | 8.274 | 495,600 | -0.04(-0.50%) |
Mar 12, 2010 | 8.342 | 8.342 | 8.291 | 8.316 | 411,555 | +0.01(+0.16%) |
Mar 11, 2010 | 8.254 | 8.303 | 8.224 | 8.303 | 1,019,182 | +0.03(+0.35%) |
Mar 10, 2010 | 8.209 | 8.285 | 8.209 | 8.273 | 323,735 | +0.07(+0.86%) |
Mar 09, 2010 | 8.168 | 8.251 | 8.158 | 8.203 | 255,881 | +0.02(+0.25%) |
Mar 08, 2010 | 8.153 | 8.193 | 8.153 | 8.183 | 216,790 | +0.05(+0.63%) |
Mar 05, 2010 | 8.080 | 8.143 | 8.047 | 8.131 | 264,684 | +0.11(+1.39%) |
Mar 04, 2010 | 8.031 | 8.031 | 7.949 | 8.020 | 427,322 | +0.01(+0.13%) |
Mar 03, 2010 | 8.045 | 8.051 | 7.991 | 8.010 | 214,574 | +0.02(+0.29%) |
Mar 02, 2010 | 8.022 | 8.047 | 7.965 | 7.987 | 216,291 | +0.01(+0.15%) |
Mar 01, 2010 | 7.918 | 7.981 | 7.911 | 7.975 | 1,750,978 | +0.10(+1.21%) |
Feb 26, 2010 | 7.865 | 7.881 | 7.812 | 7.880 | 184,163 | +0.03(+0.41%) |
Feb 25, 2010 | 7.745 | 7.848 | 7.700 | 7.848 | 396,651 | -0.03(-0.43%) |
Feb 24, 2010 | 7.827 | 7.900 | 7.817 | 7.881 | 151,535 | +0.07(+0.84%) |
Feb 23, 2010 | 7.944 | 7.944 | 7.767 | 7.816 | 1,041,167 | -0.10(-1.31%) |
Feb 22, 2010 | 7.933 | 7.946 | 7.902 | 7.919 | 265,963 | +0.01(+0.13%) |
Feb 19, 2010 | 7.887 | 7.947 | 7.864 | 7.909 | 1,311,741 | -0.06(-0.70%) |
Feb 18, 2010 | 7.868 | 7.972 | 7.868 | 7.965 | 241,380 | +0.07(+0.93%) |
Feb 17, 2010 | 7.921 | 7.921 | 7.876 | 7.892 | 285,820 | +0.03(+0.37%) |
Feb 16, 2010 | 7.773 | 7.865 | 7.773 | 7.862 | 772,918 | +0.12(+1.57%) |
Feb 12, 2010 | 7.626 | 7.741 | 7.741 | 7.741 | 738,047 | -0.02(-0.28%) |
Feb 11, 2010 | 7.694 | 7.769 | 7.628 | 7.763 | 728,430 | +0.10(+1.36%) |
Feb 10, 2010 | 7.694 | 7.713 | 7.621 | 7.659 | 1,283,258 | -0.03(-0.41%) |
Feb 09, 2010 | 7.691 | 7.754 | 7.614 | 7.691 | 1,377,406 | +0.10(+1.34%) |
Feb 08, 2010 | 7.656 | 7.680 | 7.589 | 7.589 | 384,099 | -0.03(-0.36%) |
Feb 05, 2010 | 7.572 | 7.634 | 7.484 | 7.617 | 592,811 | +0.03(+0.37%) |
Feb 04, 2010 | 7.750 | 7.775 | 7.589 | 7.589 | 495,264 | -0.23(-2.90%) |
Feb 03, 2010 | 7.800 | 7.843 | 7.775 | 7.816 | 508,172 | +0.02(+0.28%) |
Feb 02, 2010 | 7.748 | 7.820 | 7.703 | 7.794 | 647,833 | +0.08(+1.06%) |