Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.409 | 8.531 | 8.362 | 8.362 | 7,385,175 | -0.02(-0.21%) |
Apr 29, 2010 | 8.403 | 8.438 | 8.357 | 8.380 | 5,798,896 | +0.03(+0.35%) |
Apr 28, 2010 | 8.304 | 8.380 | 8.246 | 8.351 | 3,955,678 | +0.09(+1.13%) |
Apr 27, 2010 | 8.415 | 8.461 | 8.258 | 8.258 | 4,479,000 | -0.22(-2.54%) |
Apr 26, 2010 | 8.461 | 8.520 | 8.444 | 8.473 | 4,652,397 | -0.01(-0.14%) |
Apr 23, 2010 | 8.374 | 8.491 | 8.333 | 8.485 | 2,566,265 | +0.12(+1.46%) |
Apr 22, 2010 | 8.351 | 8.403 | 8.298 | 8.362 | 5,929,344 | -0.01(-0.14%) |
Apr 21, 2010 | 8.351 | 8.409 | 8.316 | 8.374 | 29,257 | +0.01(+0.14%) |
Apr 20, 2010 | 8.328 | 8.374 | 8.287 | 8.362 | 240 | +0.06(+0.77%) |
Apr 19, 2010 | 8.310 | 8.362 | 8.252 | 8.298 | 5,563,101 | -0.04(-0.49%) |
Apr 16, 2010 | 8.496 | 8.526 | 8.316 | 8.339 | 5,006,442 | -0.17(-2.05%) |
Apr 15, 2010 | 8.485 | 8.520 | 8.450 | 8.514 | 2,704,650 | +0.06(+0.69%) |
Apr 14, 2010 | 8.450 | 8.473 | 8.357 | 8.456 | 2,356,074 | +0.01(+0.14%) |
Apr 13, 2010 | 8.473 | 8.491 | 8.386 | 8.444 | 2,773,729 | -0.02(-0.21%) |
Apr 12, 2010 | 8.491 | 8.520 | 8.450 | 8.461 | 3,586,633 | +0.02(+0.21%) |
Apr 09, 2010 | 8.421 | 8.479 | 8.333 | 8.444 | 4,223,729 | +0.08(+0.90%) |
Apr 08, 2010 | 8.374 | 8.432 | 8.328 | 8.368 | 4,961,632 | -0.06(-0.69%) |
Apr 07, 2010 | 8.595 | 8.595 | 8.392 | 8.427 | 8,344,630 | -0.16(-1.83%) |
Apr 06, 2010 | 8.502 | 8.601 | 8.479 | 8.584 | 6,211,638 | +0.05(+0.61%) |
Apr 05, 2010 | 8.479 | 8.555 | 8.450 | 8.531 | 4,125,701 | +0.09(+1.03%) |
Apr 01, 2010 | 8.368 | 8.444 | 8.444 | 8.444 | 7,059,207 | +0.08(+0.97%) |
Mar 31, 2010 | 8.368 | 8.444 | 8.333 | 8.362 | 6,263,764 | -0.05(-0.55%) |
Mar 30, 2010 | 8.397 | 8.444 | 8.339 | 8.409 | 5,868,911 | -0.02(-0.21%) |
Mar 29, 2010 | 8.293 | 8.444 | 8.258 | 8.427 | 5,912,825 | +0.16(+1.97%) |
Mar 26, 2010 | 8.275 | 8.316 | 8.194 | 8.263 | 5,448,659 | +0.03(+0.42%) |
Mar 25, 2010 | 8.287 | 8.322 | 8.229 | 8.229 | 3,062,298 | -0.03(-0.42%) |
Mar 24, 2010 | 8.298 | 8.357 | 8.252 | 8.263 | 3,488,859 | -0.06(-0.77%) |
Mar 23, 2010 | 8.316 | 8.357 | 8.275 | 8.328 | 5,809,987 | +0.01(+0.14%) |
Mar 22, 2010 | 8.374 | 8.409 | 8.310 | 8.316 | 6,100,366 | -0.09(-1.04%) |
Mar 19, 2010 | 8.403 | 8.456 | 8.345 | 8.403 | 7,015,786 | +0.01(+0.14%) |
Mar 18, 2010 | 8.456 | 8.456 | 8.345 | 8.392 | 3,017,851 | -0.03(-0.35%) |
Mar 17, 2010 | 8.444 | 8.456 | 8.392 | 8.421 | 4,438,350 | +0.02(+0.21%) |
Mar 16, 2010 | 8.275 | 8.421 | 8.246 | 8.403 | 4,009,825 | +0.12(+1.41%) |
Mar 15, 2010 | 8.217 | 8.287 | 8.217 | 8.287 | 3,866,121 | -0.01(-0.07%) |
Mar 12, 2010 | 8.351 | 8.380 | 8.246 | 8.293 | 2,776,362 | -0.02(-0.28%) |
Mar 11, 2010 | 8.252 | 8.316 | 8.211 | 8.316 | 3,324,528 | +0.09(+1.13%) |
Mar 10, 2010 | 8.234 | 8.240 | 8.159 | 8.223 | 4,890,444 | +0.01(+0.07%) |
Mar 09, 2010 | 8.240 | 8.284 | 8.176 | 8.217 | 4,529,410 | -0.02(-0.28%) |
Mar 08, 2010 | 8.164 | 8.263 | 8.164 | 8.240 | 5,097,603 | +0.08(+1.00%) |
Mar 05, 2010 | 8.159 | 8.246 | 8.153 | 8.159 | 7,299,216 | -0.01(-0.07%) |
Mar 04, 2010 | 8.019 | 8.164 | 8.013 | 8.164 | 6,761,951 | +0.15(+1.82%) |
Mar 03, 2010 | 8.106 | 8.130 | 8.007 | 8.019 | 6,396,757 | -0.03(-0.43%) |
Mar 02, 2010 | 7.955 | 8.100 | 7.949 | 8.054 | 6,537,017 | +0.13(+1.69%) |
Mar 01, 2010 | 7.844 | 7.966 | 7.844 | 7.920 | 11,667,021 | +0.13(+1.64%) |
Feb 26, 2010 | 8.176 | 8.176 | 7.780 | 7.792 | 21,682,700 | -0.42(-5.11%) |
Feb 25, 2010 | 8.182 | 8.246 | 8.124 | 8.211 | 6,998,485 | -0.06(-0.77%) |
Feb 24, 2010 | 8.339 | 8.362 | 8.147 | 8.275 | 5,446,475 | -0.06(-0.70%) |
Feb 23, 2010 | 8.386 | 8.427 | 8.316 | 8.333 | 4,875,694 | -0.08(-0.97%) |
Feb 22, 2010 | 8.461 | 8.508 | 8.392 | 8.415 | 3,967,044 | -0.05(-0.55%) |
Feb 19, 2010 | 8.351 | 8.496 | 8.287 | 8.461 | 7,509,410 | +0.08(+0.97%) |
Feb 18, 2010 | 8.182 | 8.386 | 8.153 | 8.380 | 10,240,200 | +0.19(+2.35%) |
Feb 17, 2010 | 8.130 | 8.205 | 8.124 | 8.188 | 5,850,734 | +0.06(+0.79%) |
Feb 16, 2010 | 7.978 | 8.141 | 7.978 | 8.124 | 5,109,199 | +0.17(+2.20%) |
Feb 12, 2010 | 7.943 | 7.949 | 7.949 | 7.949 | 9,494,873 | -0.05(-0.66%) |
Feb 11, 2010 | 7.961 | 8.019 | 7.850 | 8.001 | 6,787,822 | +0.06(+0.77%) |
Feb 10, 2010 | 8.049 | 8.067 | 7.871 | 7.940 | 7,698,585 | -0.10(-1.28%) |
Feb 09, 2010 | 7.975 | 8.135 | 7.923 | 8.044 | 8,991,838 | +0.15(+1.89%) |
Feb 08, 2010 | 8.026 | 8.038 | 7.889 | 7.894 | 7,681,381 | -0.10(-1.22%) |
Feb 05, 2010 | 7.969 | 8.026 | 7.877 | 7.992 | 8,855,675 | +0.02(+0.22%) |
Feb 04, 2010 | 8.222 | 8.262 | 7.975 | 7.975 | 9,958,398 | -0.28(-3.41%) |
Feb 03, 2010 | 8.291 | 8.325 | 8.227 | 8.256 | 6,287,131 | -0.05(-0.55%) |
Feb 02, 2010 | 8.210 | 8.319 | 8.113 | 8.302 | 8,111,407 | +0.16(+1.92%) |