Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.314 | 8.326 | 8.302 | 8.314 | 35,502 | +0.01(+0.14%) |
Apr 29, 2010 | 8.278 | 8.314 | 8.272 | 8.302 | 92,955 | +0.02(+0.22%) |
Apr 28, 2010 | 8.296 | 8.302 | 8.266 | 8.284 | 33,652 | +0.01(+0.07%) |
Apr 27, 2010 | 8.302 | 8.338 | 8.260 | 8.278 | 45,215 | -0.05(-0.58%) |
Apr 26, 2010 | 8.284 | 8.332 | 8.284 | 8.326 | 25,885 | +0.03(+0.36%) |
Apr 23, 2010 | 8.260 | 8.296 | 8.260 | 8.296 | 23,021 | +0.02(+0.29%) |
Apr 22, 2010 | 8.266 | 8.386 | 8.260 | 8.272 | 18,167 | +0.01(+0.07%) |
Apr 21, 2010 | 8.260 | 8.278 | 8.248 | 8.266 | 51,727 | +0.01(+0.15%) |
Apr 20, 2010 | 8.260 | 8.272 | 8.248 | 8.254 | 30,664 | -0.01(-0.07%) |
Apr 19, 2010 | 8.272 | 8.284 | 8.242 | 8.260 | 46,252 | -0.02(-0.22%) |
Apr 16, 2010 | 8.260 | 8.290 | 8.260 | 8.278 | 11,071 | +0.01(+0.07%) |
Apr 15, 2010 | 8.272 | 8.300 | 8.254 | 8.272 | 47,091 | +0.00(+0.00%) |
Apr 14, 2010 | 8.290 | 8.320 | 8.266 | 8.272 | 32,848 | +0.00(+0.00%) |
Apr 13, 2010 | 8.260 | 8.284 | 8.260 | 8.272 | 37,261 | +0.02(+0.19%) |
Apr 12, 2010 | 8.257 | 8.269 | 8.227 | 8.257 | 42,095 | +0.00(+0.00%) |
Apr 09, 2010 | 8.263 | 8.299 | 8.257 | 8.257 | 26,642 | -0.04(-0.43%) |
Apr 08, 2010 | 8.245 | 8.305 | 8.245 | 8.293 | 36,808 | +0.04(+0.51%) |
Apr 07, 2010 | 8.281 | 8.311 | 8.251 | 8.251 | 40,935 | -0.07(-0.79%) |
Apr 06, 2010 | 8.317 | 8.323 | 8.287 | 8.317 | 25,684 | +0.00(+0.00%) |
Apr 05, 2010 | 8.329 | 8.335 | 8.274 | 8.317 | 42,202 | +0.01(+0.07%) |
Apr 01, 2010 | 8.299 | 8.311 | 8.311 | 8.311 | 20,861 | +0.04(+0.43%) |
Mar 31, 2010 | 8.245 | 8.287 | 8.233 | 8.275 | 16,926 | +0.03(+0.36%) |
Mar 30, 2010 | 8.275 | 8.299 | 8.239 | 8.245 | 47,116 | -0.03(-0.36%) |
Mar 29, 2010 | 8.281 | 8.293 | 8.251 | 8.275 | 37,797 | +0.01(+0.10%) |
Mar 26, 2010 | 8.281 | 8.299 | 8.227 | 8.266 | 55,177 | -0.02(-0.25%) |
Mar 25, 2010 | 8.269 | 8.317 | 8.269 | 8.287 | 32,028 | -0.01(-0.14%) |
Mar 24, 2010 | 8.275 | 8.305 | 8.257 | 8.299 | 62,657 | -0.02(-0.19%) |
Mar 23, 2010 | 8.329 | 8.329 | 8.269 | 8.315 | 72,477 | -0.01(-0.10%) |
Mar 22, 2010 | 8.269 | 8.335 | 8.269 | 8.323 | 48,146 | +0.01(+0.07%) |
Mar 19, 2010 | 8.257 | 8.317 | 8.251 | 8.317 | 38,872 | +0.06(+0.74%) |
Mar 18, 2010 | 8.245 | 8.287 | 8.245 | 8.256 | 53,889 | +0.01(+0.13%) |
Mar 17, 2010 | 8.281 | 8.293 | 8.215 | 8.245 | 84,090 | -0.04(-0.43%) |
Mar 16, 2010 | 8.245 | 8.281 | 8.215 | 8.281 | 42,844 | +0.03(+0.36%) |
Mar 15, 2010 | 8.257 | 8.269 | 8.239 | 8.251 | 96,213 | +0.02(+0.22%) |
Mar 12, 2010 | 8.329 | 8.329 | 8.233 | 8.233 | 73,679 | -0.05(-0.65%) |
Mar 11, 2010 | 8.293 | 8.359 | 8.263 | 8.287 | 110,505 | -0.03(-0.39%) |
Mar 10, 2010 | 8.319 | 8.319 | 8.278 | 8.319 | 35,128 | +0.01(+0.07%) |
Mar 09, 2010 | 8.343 | 8.343 | 8.266 | 8.313 | 100,729 | -0.04(-0.43%) |
Mar 08, 2010 | 8.296 | 8.349 | 8.284 | 8.349 | 84,803 | +0.03(+0.36%) |
Mar 05, 2010 | 8.278 | 8.319 | 8.236 | 8.319 | 42,394 | +0.06(+0.72%) |
Mar 04, 2010 | 8.218 | 8.260 | 8.188 | 8.260 | 82,171 | +0.05(+0.58%) |
Mar 03, 2010 | 8.194 | 8.218 | 8.164 | 8.212 | 53,357 | +0.02(+0.29%) |
Mar 02, 2010 | 8.206 | 8.212 | 8.170 | 8.188 | 35,515 | -0.01(-0.15%) |
Mar 01, 2010 | 8.206 | 8.206 | 8.158 | 8.200 | 29,364 | +0.01(+0.07%) |
Feb 26, 2010 | 8.182 | 8.212 | 8.146 | 8.194 | 34,941 | -0.02(-0.29%) |
Feb 25, 2010 | 8.164 | 8.224 | 8.164 | 8.218 | 17,861 | +0.02(+0.22%) |
Feb 24, 2010 | 8.170 | 8.206 | 8.146 | 8.200 | 20,442 | +0.03(+0.37%) |
Feb 23, 2010 | 8.123 | 8.170 | 8.117 | 8.170 | 35,261 | +0.02(+0.22%) |
Feb 22, 2010 | 8.242 | 8.272 | 8.063 | 8.152 | 63,952 | -0.10(-1.23%) |
Feb 19, 2010 | 8.218 | 8.272 | 8.218 | 8.254 | 16,889 | -0.02(-0.22%) |
Feb 18, 2010 | 8.254 | 8.272 | 8.236 | 8.272 | 12,064 | -0.02(-0.22%) |
Feb 17, 2010 | 8.224 | 8.325 | 8.224 | 8.290 | 58,298 | +0.04(+0.51%) |
Feb 16, 2010 | 8.194 | 8.254 | 8.188 | 8.248 | 36,532 | +0.02(+0.22%) |
Feb 12, 2010 | 8.200 | 8.230 | 8.230 | 8.230 | 20,274 | +0.01(+0.15%) |
Feb 11, 2010 | 8.206 | 8.242 | 8.182 | 8.218 | 43,645 | +0.01(+0.07%) |
Feb 10, 2010 | 8.206 | 8.230 | 8.164 | 8.212 | 30,969 | +0.00(+0.04%) |
Feb 09, 2010 | 8.233 | 8.256 | 8.161 | 8.209 | 94,157 | -0.04(-0.50%) |
Feb 08, 2010 | 8.227 | 8.250 | 8.221 | 8.250 | 9,089 | +0.02(+0.22%) |
Feb 05, 2010 | 8.280 | 8.363 | 8.203 | 8.232 | 65,621 | -0.08(-0.93%) |
Feb 04, 2010 | 8.334 | 8.375 | 8.272 | 8.310 | 40,706 | -0.06(-0.71%) |
Feb 03, 2010 | 8.357 | 8.381 | 8.298 | 8.369 | 50,265 | +0.01(+0.14%) |
Feb 02, 2010 | 8.322 | 8.363 | 8.292 | 8.357 | 53,014 | +0.04(+0.43%) |