Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.256 | 8.326 | 8.074 | 8.074 | 8,906,207 | -0.11(-1.37%) |
Apr 29, 2010 | 8.214 | 8.333 | 8.144 | 8.186 | 8,154,649 | +0.01(+0.17%) |
Apr 28, 2010 | 8.228 | 8.340 | 8.081 | 8.172 | 10,823,001 | +0.02(+0.26%) |
Apr 27, 2010 | 8.480 | 8.480 | 8.144 | 8.151 | 20,912,632 | -0.35(-4.12%) |
Apr 26, 2010 | 8.662 | 8.662 | 8.480 | 8.501 | 15,828,745 | -0.15(-1.78%) |
Apr 23, 2010 | 8.648 | 8.718 | 8.529 | 8.655 | 12,299,013 | +0.02(+0.24%) |
Apr 22, 2010 | 8.515 | 8.669 | 8.354 | 8.634 | 14,903,475 | +0.05(+0.57%) |
Apr 21, 2010 | 8.585 | 8.588 | 8.319 | 8.585 | 41,448 | +0.23(+2.76%) |
Apr 20, 2010 | 8.123 | 8.368 | 8.116 | 8.354 | 12,038,908 | +0.27(+3.29%) |
Apr 19, 2010 | 8.032 | 8.144 | 8.032 | 8.088 | 12,568,006 | +0.00(+0.00%) |
Apr 16, 2010 | 8.221 | 8.270 | 8.022 | 8.088 | 28,148,634 | -0.15(-1.78%) |
Apr 15, 2010 | 8.137 | 8.340 | 8.088 | 8.235 | 11,130,743 | +0.10(+1.20%) |
Apr 14, 2010 | 7.906 | 8.172 | 7.871 | 8.137 | 13,035,056 | +0.26(+3.29%) |
Apr 13, 2010 | 7.892 | 7.906 | 7.759 | 7.878 | 9,838,404 | -0.01(-0.18%) |
Apr 12, 2010 | 7.948 | 8.018 | 7.871 | 7.892 | 7,844,276 | +0.00(+0.00%) |
Apr 09, 2010 | 7.913 | 7.969 | 7.836 | 7.892 | 11,305,856 | +0.00(+0.00%) |
Apr 08, 2010 | 7.927 | 7.962 | 7.857 | 7.892 | 11,101,988 | -0.08(-1.05%) |
Apr 07, 2010 | 8.242 | 8.270 | 7.948 | 7.976 | 11,199,053 | -0.29(-3.47%) |
Apr 06, 2010 | 8.067 | 8.298 | 8.032 | 8.263 | 12,392,654 | +0.15(+1.90%) |
Apr 05, 2010 | 7.955 | 8.137 | 7.885 | 8.109 | 16,244,730 | +0.20(+2.57%) |
Apr 01, 2010 | 7.745 | 7.906 | 7.906 | 7.906 | 11,330,244 | +0.21(+2.73%) |
Mar 31, 2010 | 7.668 | 7.780 | 7.577 | 7.696 | 12,919,465 | -0.05(-0.63%) |
Mar 30, 2010 | 7.850 | 7.857 | 7.696 | 7.745 | 9,993,867 | -0.12(-1.51%) |
Mar 29, 2010 | 7.633 | 7.878 | 7.633 | 7.864 | 11,473,133 | +0.27(+3.50%) |
Mar 26, 2010 | 7.605 | 7.675 | 7.535 | 7.598 | 12,409,457 | +0.07(+0.93%) |
Mar 25, 2010 | 7.724 | 7.801 | 7.507 | 7.528 | 21,522,234 | -0.18(-2.36%) |
Mar 24, 2010 | 7.815 | 7.843 | 7.703 | 7.710 | 15,863,393 | -0.15(-1.87%) |
Mar 23, 2010 | 7.871 | 7.948 | 7.773 | 7.857 | 12,690,264 | -0.03(-0.35%) |
Mar 22, 2010 | 7.983 | 7.990 | 7.822 | 7.885 | 18,705,944 | -0.13(-1.66%) |
Mar 19, 2010 | 8.151 | 8.263 | 7.976 | 8.018 | 13,876,375 | -0.07(-0.86%) |
Mar 18, 2010 | 8.221 | 8.277 | 8.053 | 8.088 | 8,490,229 | -0.14(-1.70%) |
Mar 17, 2010 | 8.354 | 8.396 | 8.193 | 8.228 | 12,854,644 | -0.08(-1.01%) |
Mar 16, 2010 | 8.256 | 8.312 | 8.123 | 8.312 | 7,583,754 | +0.22(+2.68%) |
Mar 15, 2010 | 8.039 | 8.095 | 8.025 | 8.095 | 12,294,907 | -0.06(-0.77%) |
Mar 12, 2010 | 8.179 | 8.193 | 8.074 | 8.158 | 8,309,783 | +0.04(+0.52%) |
Mar 11, 2010 | 7.864 | 8.144 | 7.864 | 8.116 | 13,104,956 | +0.24(+3.02%) |
Mar 10, 2010 | 8.004 | 8.004 | 7.808 | 7.878 | 18,091,306 | -0.10(-1.23%) |
Mar 09, 2010 | 7.983 | 8.032 | 7.927 | 7.976 | 10,238,638 | -0.06(-0.78%) |
Mar 08, 2010 | 8.109 | 8.186 | 8.018 | 8.039 | 11,919,164 | -0.06(-0.78%) |
Mar 05, 2010 | 7.976 | 8.151 | 7.948 | 8.102 | 9,690,274 | +0.18(+2.30%) |
Mar 04, 2010 | 8.060 | 8.081 | 7.871 | 7.920 | 9,303,026 | -0.14(-1.74%) |
Mar 03, 2010 | 7.983 | 8.137 | 7.892 | 8.060 | 12,290,835 | +0.20(+2.49%) |
Mar 02, 2010 | 7.822 | 8.144 | 7.822 | 7.864 | 19,558,914 | +0.05(+0.63%) |
Mar 01, 2010 | 8.214 | 8.214 | 7.752 | 7.815 | 23,832,072 | -0.36(-4.45%) |
Feb 26, 2010 | 8.235 | 8.361 | 8.081 | 8.179 | 10,004,845 | -0.01(-0.09%) |
Feb 25, 2010 | 8.130 | 8.228 | 8.053 | 8.186 | 9,096,848 | -0.07(-0.85%) |
Feb 24, 2010 | 8.270 | 8.298 | 8.116 | 8.256 | 9,081,836 | +0.02(+0.25%) |
Feb 23, 2010 | 8.368 | 8.417 | 8.221 | 8.235 | 7,776,441 | -0.16(-1.92%) |
Feb 22, 2010 | 8.599 | 8.599 | 8.354 | 8.396 | 6,962,600 | -0.13(-1.48%) |
Feb 19, 2010 | 8.361 | 8.522 | 8.291 | 8.522 | 9,583,762 | +0.10(+1.25%) |
Feb 18, 2010 | 8.382 | 8.480 | 8.354 | 8.417 | 10,406,019 | +0.00(+0.00%) |
Feb 17, 2010 | 8.347 | 8.424 | 8.242 | 8.417 | 15,916,588 | +0.13(+1.52%) |
Feb 16, 2010 | 8.333 | 8.354 | 8.179 | 8.291 | 26,744,048 | +0.06(+0.68%) |
Feb 12, 2010 | 8.249 | 8.235 | 8.235 | 8.235 | 15,476,929 | -0.13(-1.51%) |
Feb 11, 2010 | 8.326 | 8.382 | 8.214 | 8.361 | 11,617,559 | +0.01(+0.08%) |
Feb 10, 2010 | 8.501 | 8.501 | 8.256 | 8.354 | 11,650,697 | -0.13(-1.57%) |
Feb 09, 2010 | 8.354 | 8.627 | 8.326 | 8.487 | 13,463,035 | +0.27(+3.23%) |
Feb 08, 2010 | 8.256 | 8.389 | 8.158 | 8.221 | 7,501,202 | +0.01(+0.17%) |
Feb 05, 2010 | 8.270 | 8.361 | 8.018 | 8.207 | 13,934,889 | -0.08(-0.93%) |
Feb 04, 2010 | 8.935 | 8.977 | 8.270 | 8.284 | 23,563,432 | -0.74(-8.22%) |
Feb 03, 2010 | 9.089 | 9.222 | 8.991 | 9.026 | 4,811,786 | -0.15(-1.68%) |
Feb 02, 2010 | 9.012 | 9.201 | 8.928 | 9.180 | 5,967,484 | +0.23(+2.54%) |