Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.483 | 8.523 | 8.354 | 8.361 | 66,680 | -0.02(-0.24%) |
Apr 29, 2010 | 8.348 | 8.402 | 8.348 | 8.381 | 801,406 | +0.22(+2.73%) |
Apr 28, 2010 | 8.246 | 8.287 | 8.058 | 8.159 | 197,748 | -0.13(-1.63%) |
Apr 27, 2010 | 8.591 | 8.631 | 8.267 | 8.294 | 1,189,900 | -0.43(-4.88%) |
Apr 26, 2010 | 8.739 | 8.769 | 8.699 | 8.719 | 79,385 | -0.05(-0.62%) |
Apr 23, 2010 | 8.651 | 8.773 | 8.651 | 8.773 | 156,655 | +0.05(+0.54%) |
Apr 22, 2010 | 8.678 | 8.739 | 8.638 | 8.726 | 124,752 | -0.09(-1.07%) |
Apr 21, 2010 | 8.834 | 8.834 | 8.780 | 8.820 | 121,190 | -0.05(-0.53%) |
Apr 20, 2010 | 8.874 | 8.888 | 8.861 | 8.867 | 80,726 | +0.01(+0.08%) |
Apr 19, 2010 | 8.793 | 8.861 | 8.753 | 8.861 | 90,230 | -0.09(-0.98%) |
Apr 16, 2010 | 8.989 | 8.995 | 8.888 | 8.948 | 483,980 | -0.09(-1.04%) |
Apr 15, 2010 | 9.002 | 9.076 | 8.989 | 9.043 | 70,220 | -0.07(-0.74%) |
Apr 14, 2010 | 9.043 | 9.110 | 9.036 | 9.110 | 198,426 | +0.09(+0.97%) |
Apr 13, 2010 | 9.056 | 9.056 | 8.982 | 9.022 | 264,385 | -0.01(-0.15%) |
Apr 12, 2010 | 9.056 | 9.070 | 9.022 | 9.036 | 827,748 | +0.10(+1.13%) |
Apr 09, 2010 | 8.847 | 8.962 | 8.847 | 8.935 | 522,944 | +0.13(+1.53%) |
Apr 08, 2010 | 8.712 | 8.813 | 8.699 | 8.800 | 232,160 | +0.02(+0.23%) |
Apr 07, 2010 | 8.847 | 8.860 | 8.746 | 8.780 | 639,171 | -0.09(-0.99%) |
Apr 06, 2010 | 8.813 | 8.874 | 8.800 | 8.867 | 477,540 | -0.03(-0.30%) |
Apr 05, 2010 | 8.888 | 8.948 | 8.881 | 8.894 | 146,798 | +0.01(+0.08%) |
Apr 01, 2010 | 8.827 | 8.888 | 8.888 | 8.888 | 125,513 | +0.10(+1.15%) |
Mar 31, 2010 | 8.739 | 8.807 | 8.726 | 8.786 | 262,104 | +0.00(+0.00%) |
Mar 30, 2010 | 8.820 | 8.820 | 8.726 | 8.786 | 168,861 | -0.04(-0.46%) |
Mar 29, 2010 | 8.800 | 8.827 | 8.786 | 8.827 | 25,243 | +0.07(+0.77%) |
Mar 26, 2010 | 8.732 | 8.780 | 8.719 | 8.759 | 149,573 | +0.09(+1.01%) |
Mar 25, 2010 | 8.753 | 8.800 | 8.672 | 8.672 | 145,402 | -0.05(-0.54%) |
Mar 24, 2010 | 8.705 | 8.739 | 8.685 | 8.719 | 87,967 | -0.16(-1.75%) |
Mar 23, 2010 | 8.834 | 8.874 | 8.807 | 8.874 | 197,246 | +0.07(+0.77%) |
Mar 22, 2010 | 8.672 | 8.827 | 8.659 | 8.807 | 71,730 | -0.01(-0.08%) |
Mar 19, 2010 | 8.855 | 8.855 | 8.780 | 8.813 | 22,187 | -0.09(-1.06%) |
Mar 18, 2010 | 8.941 | 8.941 | 8.854 | 8.908 | 129,752 | -0.08(-0.90%) |
Mar 17, 2010 | 8.968 | 9.036 | 8.955 | 8.989 | 134,026 | +0.10(+1.14%) |
Mar 16, 2010 | 8.817 | 8.894 | 8.807 | 8.888 | 112,186 | +0.13(+1.46%) |
Mar 15, 2010 | 8.719 | 8.766 | 8.719 | 8.759 | 92,618 | -0.07(-0.76%) |
Mar 12, 2010 | 8.874 | 8.874 | 8.807 | 8.827 | 43,369 | +0.07(+0.85%) |
Mar 11, 2010 | 8.726 | 8.759 | 8.678 | 8.753 | 78,882 | -0.01(-0.08%) |
Mar 10, 2010 | 8.746 | 8.807 | 8.726 | 8.759 | 731,149 | +0.11(+1.25%) |
Mar 09, 2010 | 8.584 | 8.719 | 8.584 | 8.651 | 286,034 | -0.02(-0.23%) |
Mar 08, 2010 | 8.726 | 8.726 | 8.639 | 8.672 | 1,010,631 | -0.06(-0.70%) |
Mar 05, 2010 | 8.624 | 8.739 | 8.604 | 8.732 | 543,634 | +0.13(+1.57%) |
Mar 04, 2010 | 8.692 | 8.699 | 8.557 | 8.597 | 1,409,649 | -0.06(-0.70%) |
Mar 03, 2010 | 8.705 | 8.773 | 8.658 | 8.658 | 2,786,406 | +0.07(+0.86%) |
Mar 02, 2010 | 8.597 | 8.624 | 8.523 | 8.584 | 41,659 | +0.06(+0.71%) |
Mar 01, 2010 | 8.476 | 8.530 | 8.415 | 8.523 | 36,721 | +0.06(+0.68%) |
Feb 26, 2010 | 8.381 | 8.503 | 8.345 | 8.466 | 88,069 | +0.10(+1.19%) |
Feb 25, 2010 | 8.240 | 8.388 | 8.233 | 8.366 | 92,678 | -0.08(-0.90%) |
Feb 24, 2010 | 8.415 | 8.456 | 8.375 | 8.442 | 118,672 | +0.11(+1.30%) |
Feb 23, 2010 | 8.422 | 8.462 | 8.327 | 8.334 | 137,416 | -0.13(-1.59%) |
Feb 22, 2010 | 8.503 | 8.523 | 8.436 | 8.469 | 175,327 | -0.03(-0.40%) |
Feb 19, 2010 | 8.375 | 8.530 | 8.375 | 8.503 | 1,532,174 | -0.04(-0.47%) |
Feb 18, 2010 | 8.456 | 8.550 | 8.442 | 8.543 | 249,790 | +0.06(+0.72%) |
Feb 17, 2010 | 8.470 | 8.519 | 8.435 | 8.483 | 40,088 | +0.02(+0.24%) |
Feb 16, 2010 | 8.321 | 8.510 | 8.267 | 8.462 | 89,317 | +0.11(+1.37%) |
Feb 12, 2010 | 8.240 | 8.348 | 8.348 | 8.348 | 157,521 | -0.06(-0.72%) |
Feb 11, 2010 | 8.307 | 8.408 | 8.221 | 8.408 | 93,788 | +0.09(+1.05%) |
Feb 10, 2010 | 8.341 | 8.341 | 8.233 | 8.321 | 153,638 | -0.06(-0.72%) |
Feb 09, 2010 | 8.240 | 8.469 | 8.169 | 8.381 | 1,412,727 | +0.38(+4.72%) |
Feb 08, 2010 | 8.138 | 8.165 | 8.003 | 8.003 | 625,403 | -0.11(-1.41%) |
Feb 05, 2010 | 8.165 | 8.179 | 7.929 | 8.118 | 1,499,279 | -0.19(-2.27%) |
Feb 04, 2010 | 8.523 | 8.523 | 8.307 | 8.307 | 3,321,279 | -0.38(-4.43%) |
Feb 03, 2010 | 8.732 | 8.766 | 8.651 | 8.692 | 100,997 | -0.08(-0.92%) |
Feb 02, 2010 | 8.718 | 8.793 | 8.692 | 8.773 | 549,252 | +0.07(+0.78%) |