Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.246 | 8.258 | 8.069 | 8.091 | 479,299 | -0.13(-1.62%) |
Apr 29, 2010 | 8.185 | 8.258 | 8.164 | 8.224 | 250,672 | +0.10(+1.22%) |
Apr 28, 2010 | 8.190 | 8.220 | 8.091 | 8.125 | 230,747 | -0.03(-0.42%) |
Apr 27, 2010 | 8.301 | 8.336 | 8.138 | 8.160 | 424,011 | -0.18(-2.22%) |
Apr 26, 2010 | 8.323 | 8.387 | 8.314 | 8.344 | 228,353 | +0.01(+0.10%) |
Apr 23, 2010 | 8.362 | 8.383 | 8.289 | 8.336 | 347,687 | -0.03(-0.31%) |
Apr 22, 2010 | 8.443 | 8.452 | 8.344 | 8.362 | 285,517 | -0.12(-1.42%) |
Apr 21, 2010 | 8.499 | 8.517 | 8.362 | 8.482 | 1,834 | +0.00(+0.00%) |
Apr 20, 2010 | 8.353 | 8.521 | 8.353 | 8.482 | 167,238 | +0.12(+1.44%) |
Apr 19, 2010 | 8.241 | 8.362 | 8.237 | 8.362 | 168,522 | +0.08(+0.93%) |
Apr 16, 2010 | 8.474 | 8.474 | 8.284 | 8.284 | 259,806 | -0.20(-2.38%) |
Apr 15, 2010 | 8.439 | 8.529 | 8.439 | 8.486 | 228,318 | +0.01(+0.10%) |
Apr 14, 2010 | 8.474 | 8.508 | 8.426 | 8.478 | 153,214 | +0.01(+0.10%) |
Apr 13, 2010 | 8.439 | 8.508 | 8.379 | 8.469 | 336,509 | +0.07(+0.80%) |
Apr 12, 2010 | 8.428 | 8.479 | 8.402 | 8.402 | 282,815 | -0.05(-0.56%) |
Apr 09, 2010 | 8.569 | 8.569 | 8.321 | 8.449 | 617,010 | +0.09(+1.07%) |
Apr 08, 2010 | 8.283 | 8.411 | 8.180 | 8.359 | 566,672 | +0.04(+0.46%) |
Apr 07, 2010 | 8.462 | 8.487 | 8.291 | 8.321 | 248,362 | -0.18(-2.16%) |
Apr 06, 2010 | 8.466 | 8.552 | 8.466 | 8.505 | 188,815 | -0.02(-0.25%) |
Apr 05, 2010 | 8.530 | 8.564 | 8.505 | 8.526 | 153,828 | -0.01(-0.15%) |
Apr 01, 2010 | 8.500 | 8.539 | 8.539 | 8.539 | 162,787 | +0.06(+0.65%) |
Mar 31, 2010 | 8.470 | 8.534 | 8.411 | 8.483 | 275,968 | +0.01(+0.10%) |
Mar 30, 2010 | 8.398 | 8.543 | 8.398 | 8.475 | 179,549 | +0.05(+0.61%) |
Mar 29, 2010 | 8.381 | 8.441 | 8.376 | 8.423 | 139,144 | +0.06(+0.71%) |
Mar 26, 2010 | 8.419 | 8.419 | 8.308 | 8.364 | 181,462 | -0.02(-0.20%) |
Mar 25, 2010 | 8.389 | 8.445 | 8.359 | 8.381 | 171,660 | +0.04(+0.46%) |
Mar 24, 2010 | 8.415 | 8.415 | 8.312 | 8.342 | 222,946 | -0.10(-1.16%) |
Mar 23, 2010 | 8.432 | 8.462 | 8.338 | 8.441 | 199,863 | +0.05(+0.56%) |
Mar 22, 2010 | 8.325 | 8.411 | 8.325 | 8.394 | 293,589 | -0.02(-0.20%) |
Mar 19, 2010 | 8.496 | 8.539 | 8.368 | 8.411 | 177,476 | -0.10(-1.20%) |
Mar 18, 2010 | 8.658 | 8.663 | 8.423 | 8.513 | 345,014 | -0.12(-1.38%) |
Mar 17, 2010 | 8.667 | 8.688 | 8.616 | 8.633 | 164,532 | -0.03(-0.30%) |
Mar 16, 2010 | 8.603 | 8.671 | 8.581 | 8.658 | 131,722 | +0.04(+0.45%) |
Mar 15, 2010 | 8.552 | 8.628 | 8.552 | 8.620 | 127,621 | +0.00(+0.00%) |
Mar 12, 2010 | 8.530 | 8.645 | 8.530 | 8.620 | 308,020 | +0.15(+1.76%) |
Mar 11, 2010 | 8.394 | 8.509 | 8.394 | 8.470 | 223,469 | +0.07(+0.89%) |
Mar 10, 2010 | 8.417 | 8.468 | 8.362 | 8.396 | 258,898 | -0.02(-0.25%) |
Mar 09, 2010 | 8.434 | 8.468 | 8.387 | 8.417 | 269,306 | -0.04(-0.45%) |
Mar 08, 2010 | 8.519 | 8.603 | 8.455 | 8.455 | 298,087 | -0.08(-0.94%) |
Mar 05, 2010 | 8.481 | 8.557 | 8.442 | 8.536 | 171,100 | +0.14(+1.72%) |
Mar 04, 2010 | 8.493 | 8.534 | 8.303 | 8.392 | 404,237 | -0.03(-0.40%) |
Mar 03, 2010 | 8.332 | 8.459 | 8.311 | 8.425 | 375,748 | +0.16(+1.90%) |
Mar 02, 2010 | 8.175 | 8.277 | 8.163 | 8.269 | 309,396 | +0.14(+1.77%) |
Mar 01, 2010 | 8.052 | 8.158 | 8.052 | 8.125 | 371,940 | +0.11(+1.43%) |
Feb 26, 2010 | 7.908 | 8.044 | 7.887 | 8.010 | 386,767 | +0.07(+0.91%) |
Feb 25, 2010 | 7.883 | 7.942 | 7.777 | 7.938 | 372,506 | -0.06(-0.69%) |
Feb 24, 2010 | 7.985 | 8.052 | 7.947 | 7.993 | 269,192 | +0.00(+0.00%) |
Feb 23, 2010 | 8.133 | 8.163 | 7.985 | 7.993 | 238,783 | -0.12(-1.51%) |
Feb 22, 2010 | 8.209 | 8.222 | 8.103 | 8.116 | 261,932 | -0.09(-1.08%) |
Feb 19, 2010 | 8.057 | 8.205 | 8.057 | 8.205 | 238,200 | +0.10(+1.20%) |
Feb 18, 2010 | 8.048 | 8.171 | 8.010 | 8.108 | 355,768 | +0.08(+0.95%) |
Feb 17, 2010 | 7.930 | 8.146 | 7.930 | 8.031 | 439,529 | +0.10(+1.23%) |
Feb 16, 2010 | 7.811 | 7.980 | 7.811 | 7.934 | 408,534 | +0.16(+2.07%) |
Feb 12, 2010 | 7.963 | 7.773 | 7.773 | 7.773 | 614,891 | -0.20(-2.55%) |
Feb 11, 2010 | 7.925 | 8.023 | 7.862 | 7.976 | 281,884 | +0.06(+0.75%) |
Feb 10, 2010 | 7.858 | 7.925 | 7.735 | 7.917 | 364,019 | +0.06(+0.73%) |
Feb 09, 2010 | 7.746 | 7.902 | 7.738 | 7.860 | 469,680 | +0.20(+2.58%) |
Feb 08, 2010 | 7.775 | 7.775 | 7.645 | 7.662 | 315,021 | -0.08(-1.03%) |
Feb 05, 2010 | 7.573 | 7.763 | 7.531 | 7.742 | 756,493 | +0.14(+1.83%) |
Feb 04, 2010 | 7.843 | 7.860 | 7.603 | 7.603 | 491,732 | -0.29(-3.63%) |
Feb 03, 2010 | 8.061 | 8.061 | 7.881 | 7.889 | 432,087 | -0.16(-2.04%) |
Feb 02, 2010 | 7.923 | 8.078 | 7.889 | 8.053 | 362,936 | +0.13(+1.59%) |