Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.904 | 8.904 | 8.731 | 8.806 | 140,987 | -0.10(-1.11%) |
Apr 29, 2010 | 8.785 | 8.925 | 8.785 | 8.904 | 205,230 | +0.13(+1.51%) |
Apr 28, 2010 | 8.738 | 8.799 | 8.687 | 8.772 | 222,251 | +0.05(+0.55%) |
Apr 27, 2010 | 8.833 | 8.884 | 8.697 | 8.724 | 192,570 | -0.15(-1.65%) |
Apr 26, 2010 | 8.792 | 8.899 | 8.792 | 8.870 | 217,476 | +0.09(+1.01%) |
Apr 23, 2010 | 8.724 | 8.789 | 8.710 | 8.782 | 219,117 | +0.04(+0.51%) |
Apr 22, 2010 | 8.653 | 8.738 | 8.615 | 8.738 | 129,697 | +0.02(+0.20%) |
Apr 21, 2010 | 8.690 | 8.751 | 8.663 | 8.721 | 144,765 | +0.03(+0.31%) |
Apr 20, 2010 | 8.646 | 8.704 | 8.646 | 8.693 | 100,445 | +0.07(+0.83%) |
Apr 19, 2010 | 8.571 | 8.668 | 8.561 | 8.622 | 196,718 | -0.01(-0.12%) |
Apr 16, 2010 | 8.731 | 8.768 | 8.574 | 8.632 | 201,085 | -0.12(-1.36%) |
Apr 15, 2010 | 8.744 | 8.782 | 8.738 | 8.751 | 110,874 | -0.01(-0.08%) |
Apr 14, 2010 | 8.673 | 8.758 | 8.673 | 8.758 | 196,551 | +0.12(+1.34%) |
Apr 13, 2010 | 8.612 | 8.653 | 8.588 | 8.642 | 102,606 | +0.03(+0.32%) |
Apr 12, 2010 | 8.595 | 8.632 | 8.561 | 8.615 | 158,916 | +0.02(+0.24%) |
Apr 09, 2010 | 8.585 | 8.612 | 8.571 | 8.595 | 145,794 | +0.01(+0.16%) |
Apr 08, 2010 | 8.530 | 8.598 | 8.479 | 8.581 | 129,729 | +0.02(+0.28%) |
Apr 07, 2010 | 8.574 | 8.619 | 8.537 | 8.557 | 155,397 | -0.03(-0.40%) |
Apr 06, 2010 | 8.544 | 8.619 | 8.540 | 8.591 | 144,163 | +0.03(+0.32%) |
Apr 05, 2010 | 8.455 | 8.571 | 8.455 | 8.564 | 101,045 | +0.10(+1.12%) |
Apr 01, 2010 | 8.448 | 8.469 | 8.469 | 8.469 | 179,645 | +0.04(+0.48%) |
Mar 31, 2010 | 8.431 | 8.459 | 8.387 | 8.428 | 135,754 | -0.02(-0.28%) |
Mar 30, 2010 | 8.421 | 8.482 | 8.421 | 8.452 | 103,853 | +0.01(+0.16%) |
Mar 29, 2010 | 8.374 | 8.459 | 8.370 | 8.438 | 176,490 | +0.05(+0.61%) |
Mar 26, 2010 | 8.387 | 8.472 | 8.384 | 8.387 | 133,707 | -0.02(-0.20%) |
Mar 25, 2010 | 8.431 | 8.486 | 8.404 | 8.404 | 76,991 | +0.00(+0.04%) |
Mar 24, 2010 | 8.428 | 8.448 | 8.394 | 8.401 | 101,662 | -0.06(-0.71%) |
Mar 23, 2010 | 8.397 | 8.461 | 8.360 | 8.461 | 93,574 | +0.06(+0.76%) |
Mar 22, 2010 | 8.306 | 8.537 | 8.299 | 8.397 | 180,444 | +0.03(+0.41%) |
Mar 19, 2010 | 8.452 | 8.479 | 8.329 | 8.363 | 183,305 | -0.10(-1.17%) |
Mar 18, 2010 | 8.459 | 8.550 | 8.425 | 8.462 | 141,428 | -0.01(-0.11%) |
Mar 17, 2010 | 8.421 | 8.496 | 8.421 | 8.472 | 113,638 | +0.06(+0.76%) |
Mar 16, 2010 | 8.367 | 8.423 | 8.343 | 8.408 | 102,030 | +0.05(+0.57%) |
Mar 15, 2010 | 8.315 | 8.360 | 8.313 | 8.360 | 86,520 | +0.00(+0.04%) |
Mar 12, 2010 | 8.340 | 8.357 | 8.326 | 8.357 | 152,516 | +0.03(+0.41%) |
Mar 11, 2010 | 8.302 | 8.324 | 8.265 | 8.323 | 136,912 | -0.02(-0.20%) |
Mar 10, 2010 | 8.272 | 8.343 | 8.268 | 8.340 | 127,136 | +0.05(+0.57%) |
Mar 09, 2010 | 8.221 | 8.319 | 8.221 | 8.292 | 142,663 | +0.03(+0.37%) |
Mar 08, 2010 | 8.265 | 8.278 | 8.257 | 8.261 | 122,987 | -0.02(-0.19%) |
Mar 05, 2010 | 8.173 | 8.285 | 8.173 | 8.277 | 94,362 | +0.13(+1.61%) |
Mar 04, 2010 | 8.115 | 8.166 | 8.115 | 8.146 | 121,429 | +0.05(+0.59%) |
Mar 03, 2010 | 8.074 | 8.146 | 8.071 | 8.098 | 114,211 | +0.02(+0.29%) |
Mar 02, 2010 | 8.102 | 8.123 | 8.068 | 8.074 | 91,519 | +0.04(+0.51%) |
Mar 01, 2010 | 7.965 | 8.037 | 7.965 | 8.034 | 93,706 | +0.09(+1.11%) |
Feb 26, 2010 | 7.877 | 7.960 | 7.877 | 7.945 | 57,336 | +0.06(+0.78%) |
Feb 25, 2010 | 7.806 | 7.884 | 7.758 | 7.884 | 70,473 | +0.02(+0.22%) |
Feb 24, 2010 | 7.846 | 7.897 | 7.843 | 7.867 | 49,689 | +0.03(+0.43%) |
Feb 23, 2010 | 7.884 | 7.918 | 7.816 | 7.833 | 92,248 | -0.10(-1.20%) |
Feb 22, 2010 | 7.935 | 7.962 | 7.901 | 7.928 | 66,380 | +0.02(+0.22%) |
Feb 19, 2010 | 7.857 | 7.931 | 7.842 | 7.911 | 76,333 | +0.04(+0.52%) |
Feb 18, 2010 | 7.775 | 7.874 | 7.775 | 7.870 | 91,760 | +0.07(+0.92%) |
Feb 17, 2010 | 7.744 | 7.809 | 7.741 | 7.799 | 116,654 | +0.08(+1.06%) |
Feb 16, 2010 | 7.591 | 7.741 | 7.588 | 7.717 | 207,194 | +0.15(+1.98%) |
Feb 12, 2010 | 7.537 | 7.568 | 7.568 | 7.568 | 86,147 | -0.02(-0.31%) |
Feb 11, 2010 | 7.503 | 7.595 | 7.500 | 7.591 | 90,237 | +0.08(+1.04%) |
Feb 10, 2010 | 7.496 | 7.544 | 7.462 | 7.513 | 90,813 | +0.00(+0.04%) |
Feb 09, 2010 | 7.493 | 7.578 | 7.472 | 7.510 | 142,963 | +0.07(+0.87%) |
Feb 08, 2010 | 7.503 | 7.517 | 7.445 | 7.445 | 86,115 | -0.05(-0.64%) |
Feb 05, 2010 | 7.493 | 7.552 | 7.340 | 7.493 | 234,282 | -0.05(-0.68%) |
Feb 04, 2010 | 7.680 | 7.707 | 7.534 | 7.544 | 216,229 | -0.26(-3.36%) |
Feb 03, 2010 | 7.795 | 7.835 | 7.772 | 7.806 | 90,898 | -0.04(-0.56%) |
Feb 02, 2010 | 7.741 | 7.853 | 7.741 | 7.850 | 158,555 | +0.08(+1.01%) |