Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.148 | 8.209 | 8.089 | 8.121 | 324,975 | -0.04(-0.50%) |
Apr 29, 2010 | 8.025 | 8.162 | 7.976 | 8.162 | 506,261 | +0.12(+1.52%) |
Apr 28, 2010 | 8.019 | 8.057 | 7.973 | 8.040 | 346,826 | +0.01(+0.18%) |
Apr 27, 2010 | 8.156 | 8.156 | 7.990 | 8.025 | 728,238 | -0.29(-3.51%) |
Apr 26, 2010 | 8.247 | 8.355 | 8.209 | 8.317 | 493,217 | +0.11(+1.39%) |
Apr 23, 2010 | 8.189 | 8.253 | 8.159 | 8.203 | 261,518 | +0.00(+0.00%) |
Apr 22, 2010 | 8.124 | 8.253 | 8.022 | 8.203 | 671,883 | +0.08(+0.97%) |
Apr 21, 2010 | 8.209 | 8.218 | 8.110 | 8.124 | 520,468 | -0.00(-0.04%) |
Apr 20, 2010 | 8.127 | 8.247 | 8.107 | 8.127 | 816,090 | +0.01(+0.07%) |
Apr 19, 2010 | 7.967 | 8.145 | 7.903 | 8.121 | 1,185,765 | -0.12(-1.42%) |
Apr 16, 2010 | 8.454 | 8.469 | 8.194 | 8.238 | 813,583 | -0.33(-3.85%) |
Apr 15, 2010 | 8.471 | 8.576 | 8.460 | 8.568 | 309,067 | +0.03(+0.31%) |
Apr 14, 2010 | 8.428 | 8.541 | 8.399 | 8.541 | 553,261 | +0.18(+2.16%) |
Apr 13, 2010 | 8.539 | 8.544 | 8.331 | 8.361 | 1,067,019 | -0.16(-1.85%) |
Apr 12, 2010 | 8.629 | 8.684 | 8.506 | 8.518 | 282,172 | -0.16(-1.85%) |
Apr 09, 2010 | 8.716 | 8.743 | 8.667 | 8.678 | 286,013 | +0.03(+0.34%) |
Apr 08, 2010 | 8.696 | 8.728 | 8.559 | 8.649 | 384,324 | -0.05(-0.54%) |
Apr 07, 2010 | 8.772 | 8.775 | 8.652 | 8.696 | 805,322 | -0.11(-1.29%) |
Apr 06, 2010 | 8.929 | 8.932 | 8.772 | 8.810 | 559,657 | -0.12(-1.37%) |
Apr 05, 2010 | 8.818 | 8.932 | 8.676 | 8.932 | 403,277 | +0.15(+1.73%) |
Apr 01, 2010 | 8.565 | 8.781 | 8.781 | 8.781 | 1,117,908 | +0.32(+3.83%) |
Mar 31, 2010 | 8.393 | 8.474 | 8.387 | 8.457 | 740,244 | +0.02(+0.21%) |
Mar 30, 2010 | 8.323 | 8.442 | 8.323 | 8.439 | 583,980 | +0.13(+1.54%) |
Mar 29, 2010 | 8.194 | 8.311 | 8.151 | 8.311 | 648,160 | +0.31(+3.83%) |
Mar 26, 2010 | 8.072 | 8.081 | 7.990 | 8.005 | 193,463 | +0.02(+0.26%) |
Mar 25, 2010 | 8.081 | 8.081 | 7.949 | 7.984 | 395,088 | -0.07(-0.90%) |
Mar 24, 2010 | 8.110 | 8.136 | 8.025 | 8.057 | 699,879 | -0.11(-1.36%) |
Mar 23, 2010 | 8.206 | 8.232 | 8.162 | 8.168 | 543,780 | -0.06(-0.78%) |
Mar 22, 2010 | 8.133 | 8.238 | 8.110 | 8.232 | 665,577 | +0.03(+0.36%) |
Mar 19, 2010 | 8.148 | 8.294 | 8.014 | 8.203 | 1,177,744 | +0.07(+0.86%) |
Mar 18, 2010 | 8.095 | 8.229 | 8.087 | 8.133 | 416,390 | -0.14(-1.69%) |
Mar 17, 2010 | 8.311 | 8.375 | 8.209 | 8.273 | 987,247 | +0.11(+1.39%) |
Mar 16, 2010 | 8.154 | 8.194 | 8.087 | 8.159 | 713,037 | +0.01(+0.14%) |
Mar 15, 2010 | 8.151 | 8.151 | 8.104 | 8.148 | 662,138 | -0.09(-1.13%) |
Mar 12, 2010 | 8.282 | 8.340 | 8.224 | 8.241 | 885,829 | -0.06(-0.70%) |
Mar 11, 2010 | 8.014 | 8.299 | 7.949 | 8.299 | 2,467,865 | +0.22(+2.78%) |
Mar 10, 2010 | 8.005 | 8.165 | 7.976 | 8.075 | 899,419 | +0.01(+0.11%) |
Mar 09, 2010 | 8.139 | 8.162 | 8.054 | 8.066 | 492,387 | -0.10(-1.21%) |
Mar 08, 2010 | 8.148 | 8.206 | 8.046 | 8.165 | 384,492 | +0.03(+0.39%) |
Mar 05, 2010 | 8.072 | 8.145 | 7.984 | 8.133 | 663,153 | +0.15(+1.83%) |
Mar 04, 2010 | 8.066 | 8.072 | 7.955 | 7.987 | 587,584 | -0.22(-2.73%) |
Mar 03, 2010 | 8.054 | 8.215 | 8.052 | 8.212 | 530,979 | +0.16(+1.99%) |
Mar 02, 2010 | 8.011 | 8.078 | 8.004 | 8.052 | 571,155 | +0.02(+0.22%) |
Mar 01, 2010 | 7.920 | 8.081 | 7.920 | 8.034 | 847,553 | +0.20(+2.61%) |
Feb 26, 2010 | 7.853 | 7.874 | 7.812 | 7.830 | 386,882 | -0.04(-0.56%) |
Feb 25, 2010 | 7.742 | 7.897 | 7.670 | 7.874 | 407,354 | +0.07(+0.93%) |
Feb 24, 2010 | 7.821 | 7.897 | 7.751 | 7.801 | 867,579 | +0.07(+0.87%) |
Feb 23, 2010 | 7.818 | 7.853 | 7.710 | 7.734 | 976,640 | -0.16(-2.00%) |
Feb 22, 2010 | 8.057 | 8.057 | 7.877 | 7.891 | 328,195 | -0.15(-1.89%) |
Feb 19, 2010 | 7.961 | 8.043 | 7.847 | 8.043 | 937,898 | +0.00(+0.00%) |
Feb 18, 2010 | 8.019 | 8.073 | 7.976 | 8.043 | 416,623 | -0.11(-1.39%) |
Feb 17, 2010 | 8.165 | 8.212 | 8.107 | 8.156 | 652,011 | +0.11(+1.34%) |
Feb 16, 2010 | 7.932 | 8.063 | 7.932 | 8.049 | 394,868 | +0.11(+1.36%) |
Feb 12, 2010 | 7.961 | 7.941 | 7.941 | 7.941 | 861,407 | -0.14(-1.73%) |
Feb 11, 2010 | 8.063 | 8.107 | 7.926 | 8.081 | 530,770 | +0.05(+0.58%) |
Feb 10, 2010 | 8.049 | 8.084 | 7.877 | 8.034 | 836,837 | +0.08(+1.06%) |
Feb 09, 2010 | 7.917 | 8.019 | 7.795 | 7.949 | 1,380,922 | +0.23(+2.95%) |
Feb 08, 2010 | 7.818 | 7.821 | 7.629 | 7.722 | 910,999 | -0.01(-0.08%) |
Feb 05, 2010 | 7.637 | 7.774 | 7.366 | 7.728 | 1,425,199 | +0.06(+0.76%) |
Feb 04, 2010 | 7.917 | 8.002 | 7.585 | 7.670 | 1,640,867 | -0.34(-4.19%) |
Feb 03, 2010 | 7.944 | 8.069 | 7.920 | 8.005 | 1,277,780 | +0.17(+2.23%) |
Feb 02, 2010 | 7.903 | 7.909 | 7.777 | 7.830 | 1,541,613 | -0.09(-1.14%) |