Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.700 | 8.950 | 8.700 | 8.850 | 6,028 | -0.07(-0.78%) |
Apr 29, 2010 | 8.525 | 9.050 | 8.525 | 8.920 | 6,900 | +0.14(+1.59%) |
Apr 28, 2010 | 8.820 | 8.820 | 8.680 | 8.780 | 4,691 | -0.11(-1.24%) |
Apr 27, 2010 | 8.820 | 9.000 | 8.530 | 8.890 | 22,341 | +0.09(+1.02%) |
Apr 26, 2010 | 8.790 | 9.000 | 8.750 | 8.800 | 61,684 | +0.09(+1.03%) |
Apr 23, 2010 | 8.500 | 8.770 | 8.400 | 8.710 | 34,192 | +0.32(+3.81%) |
Apr 22, 2010 | 8.490 | 8.490 | 8.350 | 8.390 | 18,048 | -0.01(-0.12%) |
Apr 21, 2010 | 8.330 | 8.400 | 8.330 | 8.400 | 6,970 | +0.01(+0.12%) |
Apr 20, 2010 | 8.400 | 8.400 | 8.320 | 8.390 | 6,594 | -0.01(-0.12%) |
Apr 19, 2010 | 8.260 | 8.450 | 8.250 | 8.400 | 17,937 | +0.04(+0.48%) |
Apr 16, 2010 | 8.450 | 8.500 | 8.220 | 8.360 | 22,214 | -0.04(-0.48%) |
Apr 15, 2010 | 8.400 | 8.450 | 8.340 | 8.400 | 35,700 | +0.00(+0.00%) |
Apr 14, 2010 | 8.530 | 8.530 | 8.340 | 8.400 | 12,604 | +0.02(+0.24%) |
Apr 13, 2010 | 8.400 | 8.530 | 8.310 | 8.380 | 47,418 | +0.16(+1.95%) |
Apr 12, 2010 | 8.350 | 8.470 | 8.210 | 8.220 | 28,724 | +0.01(+0.12%) |
Apr 09, 2010 | 8.110 | 8.230 | 8.110 | 8.210 | 8,600 | +0.13(+1.61%) |
Apr 08, 2010 | 8.040 | 8.150 | 8.010 | 8.080 | 9,700 | -0.03(-0.37%) |
Apr 07, 2010 | 8.090 | 8.279 | 8.090 | 8.110 | 6,483 | -0.16(-1.93%) |
Apr 06, 2010 | 8.100 | 8.330 | 8.100 | 8.270 | 14,759 | +0.13(+1.60%) |
Apr 05, 2010 | 7.770 | 8.180 | 7.770 | 8.140 | 23,325 | +0.14(+1.75%) |
Apr 01, 2010 | 8.260 | 8.000 | 8.000 | 8.000 | 77,300 | +0.04(+0.47%) |
Mar 31, 2010 | 8.240 | 8.440 | 7.880 | 7.962 | 71,186 | -0.34(-4.07%) |
Mar 30, 2010 | 8.500 | 8.500 | 8.090 | 8.300 | 21,894 | -0.22(-2.58%) |
Mar 29, 2010 | 8.750 | 8.750 | 8.390 | 8.520 | 21,446 | -0.10(-1.16%) |
Mar 26, 2010 | 8.620 | 8.750 | 8.580 | 8.620 | 7,100 | +0.12(+1.41%) |
Mar 25, 2010 | 8.830 | 8.850 | 8.410 | 8.500 | 44,577 | -0.16(-1.85%) |
Mar 24, 2010 | 8.380 | 8.870 | 8.380 | 8.660 | 74,543 | +0.41(+4.97%) |
Mar 23, 2010 | 8.100 | 8.920 | 8.100 | 8.250 | 79,996 | +0.32(+3.99%) |
Mar 22, 2010 | 7.990 | 8.000 | 7.820 | 7.933 | 33,386 | +0.08(+1.06%) |
Mar 19, 2010 | 8.100 | 8.100 | 7.820 | 7.850 | 13,470 | -0.21(-2.60%) |
Mar 18, 2010 | 8.000 | 8.520 | 7.730 | 8.060 | 62,942 | +0.16(+2.02%) |
Mar 17, 2010 | 7.740 | 7.949 | 7.680 | 7.900 | 18,194 | +0.20(+2.60%) |
Mar 16, 2010 | 7.800 | 7.900 | 7.550 | 7.700 | 88,733 | +0.19(+2.53%) |
Mar 15, 2010 | 7.490 | 7.570 | 7.490 | 7.510 | 61,709 | +0.35(+4.89%) |
Mar 12, 2010 | 6.940 | 7.280 | 6.860 | 7.160 | 74,080 | +0.25(+3.62%) |
Mar 11, 2010 | 6.760 | 6.910 | 6.750 | 6.910 | 24,800 | +0.11(+1.62%) |
Mar 10, 2010 | 6.740 | 6.850 | 6.670 | 6.800 | 27,360 | +0.18(+2.72%) |
Mar 09, 2010 | 6.710 | 6.790 | 6.610 | 6.620 | 7,510 | -0.14(-2.07%) |
Mar 08, 2010 | 6.750 | 6.900 | 6.610 | 6.760 | 29,915 | +0.04(+0.60%) |
Mar 05, 2010 | 6.600 | 6.720 | 6.550 | 6.720 | 9,050 | +0.05(+0.75%) |
Mar 04, 2010 | 6.750 | 6.820 | 6.600 | 6.670 | 11,900 | -0.06(-0.89%) |
Mar 03, 2010 | 6.500 | 6.850 | 6.500 | 6.730 | 21,000 | +0.23(+3.54%) |
Mar 02, 2010 | 6.500 | 6.650 | 6.500 | 6.500 | 4,200 | -0.05(-0.76%) |
Mar 01, 2010 | 6.420 | 6.700 | 6.420 | 6.550 | 13,650 | +0.15(+2.34%) |
Feb 26, 2010 | 6.600 | 6.600 | 6.400 | 6.400 | 12,410 | -0.19(-2.88%) |
Feb 25, 2010 | 6.600 | 6.730 | 6.570 | 6.590 | 18,710 | +0.00(+0.00%) |
Feb 24, 2010 | 6.570 | 6.590 | 6.570 | 6.590 | 700 | +0.03(+0.46%) |
Feb 23, 2010 | 6.740 | 6.758 | 6.560 | 6.560 | 2,800 | +0.00(+0.00%) |
Feb 22, 2010 | 6.900 | 6.900 | 6.560 | 6.560 | 30,315 | -0.14(-2.09%) |
Feb 19, 2010 | 6.560 | 6.800 | 6.500 | 6.700 | 13,563 | +0.07(+1.06%) |
Feb 18, 2010 | 6.550 | 6.840 | 6.430 | 6.630 | 4,259 | +0.03(+0.45%) |
Feb 17, 2010 | 6.490 | 6.680 | 6.490 | 6.600 | 4,450 | +0.21(+3.29%) |
Feb 16, 2010 | 6.250 | 6.400 | 6.220 | 6.390 | 13,400 | +0.19(+3.06%) |
Feb 12, 2010 | 6.350 | 6.200 | 6.200 | 6.200 | 28,700 | -0.10(-1.59%) |
Feb 11, 2010 | 6.270 | 6.500 | 6.180 | 6.300 | 65,175 | +0.03(+0.48%) |
Feb 10, 2010 | 6.250 | 6.270 | 6.250 | 6.270 | 1,700 | +0.11(+1.79%) |
Feb 09, 2010 | 6.250 | 6.250 | 6.150 | 6.160 | 7,900 | +0.00(+0.00%) |
Feb 08, 2010 | 6.360 | 6.770 | 6.160 | 6.160 | 3,060 | +0.00(+0.00%) |
Feb 05, 2010 | 6.160 | 6.286 | 6.150 | 6.160 | 2,650 | +0.00(+0.00%) |
Feb 04, 2010 | 6.170 | 6.360 | 6.160 | 6.160 | 1,800 | +0.06(+0.98%) |
Feb 03, 2010 | 6.260 | 6.350 | 6.100 | 6.100 | 7,740 | -0.15(-2.40%) |