Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.469 | 8.592 | 8.422 | 8.422 | 7,333,310 | -0.02(-0.21%) |
Apr 29, 2010 | 8.463 | 8.498 | 8.416 | 8.439 | 5,758,171 | +0.03(+0.35%) |
Apr 28, 2010 | 8.363 | 8.439 | 8.304 | 8.410 | 3,927,898 | +0.09(+1.13%) |
Apr 27, 2010 | 8.474 | 8.521 | 8.316 | 8.316 | 4,447,545 | -0.22(-2.54%) |
Apr 26, 2010 | 8.521 | 8.580 | 8.504 | 8.533 | 4,619,724 | -0.01(-0.14%) |
Apr 23, 2010 | 8.433 | 8.551 | 8.392 | 8.545 | 2,548,243 | +0.12(+1.46%) |
Apr 22, 2010 | 8.410 | 8.463 | 8.357 | 8.422 | 5,887,703 | -0.01(-0.14%) |
Apr 21, 2010 | 8.410 | 8.469 | 8.375 | 8.433 | 29,052 | +0.01(+0.14%) |
Apr 20, 2010 | 8.386 | 8.433 | 8.345 | 8.422 | 238 | +0.06(+0.77%) |
Apr 19, 2010 | 8.369 | 8.422 | 8.310 | 8.357 | 5,524,033 | -0.04(-0.49%) |
Apr 16, 2010 | 8.557 | 8.586 | 8.375 | 8.398 | 4,971,283 | -0.18(-2.05%) |
Apr 15, 2010 | 8.545 | 8.580 | 8.510 | 8.574 | 2,685,656 | +0.06(+0.69%) |
Apr 14, 2010 | 8.510 | 8.533 | 8.416 | 8.515 | 2,339,528 | +0.01(+0.14%) |
Apr 13, 2010 | 8.533 | 8.551 | 8.445 | 8.504 | 2,754,250 | -0.02(-0.21%) |
Apr 12, 2010 | 8.551 | 8.580 | 8.510 | 8.521 | 3,561,445 | +0.02(+0.21%) |
Apr 09, 2010 | 8.480 | 8.539 | 8.392 | 8.504 | 4,194,066 | +0.08(+0.90%) |
Apr 08, 2010 | 8.433 | 8.492 | 8.386 | 8.427 | 4,926,788 | -0.06(-0.69%) |
Apr 07, 2010 | 8.656 | 8.656 | 8.451 | 8.486 | 8,286,028 | -0.16(-1.83%) |
Apr 06, 2010 | 8.562 | 8.662 | 8.539 | 8.644 | 6,168,015 | +0.05(+0.61%) |
Apr 05, 2010 | 8.539 | 8.615 | 8.510 | 8.592 | 4,096,727 | +0.09(+1.03%) |
Apr 01, 2010 | 8.427 | 8.504 | 8.504 | 8.504 | 7,009,632 | +0.08(+0.97%) |
Mar 31, 2010 | 8.427 | 8.504 | 8.392 | 8.422 | 6,219,775 | -0.05(-0.55%) |
Mar 30, 2010 | 8.457 | 8.504 | 8.398 | 8.469 | 5,827,695 | -0.02(-0.21%) |
Mar 29, 2010 | 8.351 | 8.504 | 8.316 | 8.486 | 5,871,300 | +0.16(+1.97%) |
Mar 26, 2010 | 8.334 | 8.375 | 8.252 | 8.322 | 5,410,394 | +0.04(+0.42%) |
Mar 25, 2010 | 8.345 | 8.381 | 8.287 | 8.287 | 3,040,793 | -0.04(-0.42%) |
Mar 24, 2010 | 8.357 | 8.416 | 8.310 | 8.322 | 3,464,358 | -0.06(-0.77%) |
Mar 23, 2010 | 8.375 | 8.416 | 8.334 | 8.386 | 5,769,185 | +0.01(+0.14%) |
Mar 22, 2010 | 8.433 | 8.469 | 8.369 | 8.375 | 6,057,524 | -0.09(-1.04%) |
Mar 19, 2010 | 8.463 | 8.515 | 8.404 | 8.463 | 6,966,516 | +0.01(+0.14%) |
Mar 18, 2010 | 8.515 | 8.515 | 8.404 | 8.451 | 2,996,657 | -0.03(-0.35%) |
Mar 17, 2010 | 8.504 | 8.515 | 8.451 | 8.480 | 4,407,181 | +0.02(+0.21%) |
Mar 16, 2010 | 8.334 | 8.480 | 8.304 | 8.463 | 3,981,665 | +0.12(+1.41%) |
Mar 15, 2010 | 8.275 | 8.345 | 8.275 | 8.345 | 3,838,971 | -0.01(-0.07%) |
Mar 12, 2010 | 8.410 | 8.439 | 8.304 | 8.351 | 2,756,864 | -0.02(-0.28%) |
Mar 11, 2010 | 8.310 | 8.375 | 8.269 | 8.375 | 3,301,180 | +0.09(+1.13%) |
Mar 10, 2010 | 8.293 | 8.298 | 8.216 | 8.281 | 4,856,100 | +0.01(+0.07%) |
Mar 09, 2010 | 8.298 | 8.342 | 8.234 | 8.275 | 4,497,600 | -0.02(-0.28%) |
Mar 08, 2010 | 8.222 | 8.322 | 8.222 | 8.298 | 5,061,803 | +0.08(+1.00%) |
Mar 05, 2010 | 8.216 | 8.304 | 8.210 | 8.216 | 7,247,955 | -0.01(-0.07%) |
Mar 04, 2010 | 8.076 | 8.222 | 8.070 | 8.222 | 6,714,463 | +0.15(+1.82%) |
Mar 03, 2010 | 8.164 | 8.187 | 8.064 | 8.076 | 6,351,834 | -0.04(-0.43%) |
Mar 02, 2010 | 8.011 | 8.158 | 8.005 | 8.111 | 6,491,109 | +0.13(+1.69%) |
Mar 01, 2010 | 7.900 | 8.023 | 7.900 | 7.976 | 11,585,086 | +0.13(+1.64%) |
Feb 26, 2010 | 8.234 | 8.234 | 7.835 | 7.847 | 21,530,426 | -0.42(-5.11%) |
Feb 25, 2010 | 8.240 | 8.304 | 8.181 | 8.269 | 6,949,336 | -0.06(-0.77%) |
Feb 24, 2010 | 8.398 | 8.422 | 8.205 | 8.334 | 5,408,225 | -0.06(-0.70%) |
Feb 23, 2010 | 8.445 | 8.486 | 8.375 | 8.392 | 4,841,453 | -0.08(-0.97%) |
Feb 22, 2010 | 8.521 | 8.568 | 8.451 | 8.474 | 3,939,185 | -0.05(-0.55%) |
Feb 19, 2010 | 8.410 | 8.557 | 8.345 | 8.521 | 7,456,673 | +0.08(+0.97%) |
Feb 18, 2010 | 8.240 | 8.445 | 8.210 | 8.439 | 10,168,285 | +0.19(+2.35%) |
Feb 17, 2010 | 8.187 | 8.263 | 8.181 | 8.246 | 5,809,646 | +0.06(+0.79%) |
Feb 16, 2010 | 8.035 | 8.199 | 8.035 | 8.181 | 5,073,318 | +0.18(+2.20%) |
Feb 12, 2010 | 7.999 | 8.005 | 8.005 | 8.005 | 9,428,193 | -0.05(-0.65%) |
Feb 11, 2010 | 8.017 | 8.076 | 7.906 | 8.058 | 6,740,152 | +0.06(+0.77%) |
Feb 10, 2010 | 8.106 | 8.124 | 7.927 | 7.996 | 7,644,520 | -0.10(-1.28%) |
Feb 09, 2010 | 8.031 | 8.193 | 7.979 | 8.101 | 8,928,692 | +0.15(+1.89%) |
Feb 08, 2010 | 8.083 | 8.095 | 7.944 | 7.950 | 7,627,438 | -0.10(-1.22%) |
Feb 05, 2010 | 8.025 | 8.083 | 7.933 | 8.048 | 8,793,485 | +0.02(+0.22%) |
Feb 04, 2010 | 8.280 | 8.320 | 8.031 | 8.031 | 9,888,464 | -0.28(-3.41%) |
Feb 03, 2010 | 8.349 | 8.384 | 8.286 | 8.314 | 6,242,979 | -0.05(-0.55%) |
Feb 02, 2010 | 8.268 | 8.378 | 8.170 | 8.361 | 8,054,444 | +0.16(+1.92%) |