Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.696 | 8.826 | 8.630 | 8.761 | 11,214,268 | +0.12(+1.36%) |
Apr 29, 2010 | 8.637 | 8.767 | 8.585 | 8.643 | 8,996,175 | -0.01(-0.15%) |
Apr 28, 2010 | 8.415 | 8.728 | 8.357 | 8.656 | 14,453,991 | +0.15(+1.76%) |
Apr 27, 2010 | 8.357 | 8.585 | 8.278 | 8.507 | 11,369,600 | +0.03(+0.38%) |
Apr 26, 2010 | 8.572 | 8.604 | 8.428 | 8.474 | 6,032,320 | -0.09(-1.07%) |
Apr 23, 2010 | 8.324 | 8.598 | 8.298 | 8.565 | 5,578,253 | +0.16(+1.86%) |
Apr 22, 2010 | 8.278 | 8.422 | 8.207 | 8.409 | 7,968,729 | +0.08(+1.02%) |
Apr 21, 2010 | 8.265 | 8.376 | 8.239 | 8.324 | 6,407,578 | +0.14(+1.75%) |
Apr 20, 2010 | 8.298 | 8.344 | 8.168 | 8.181 | 3,993,168 | -0.03(-0.40%) |
Apr 19, 2010 | 8.187 | 8.239 | 8.089 | 8.213 | 7,834,172 | +0.02(+0.24%) |
Apr 16, 2010 | 8.396 | 8.422 | 8.005 | 8.194 | 13,045,862 | -0.31(-3.60%) |
Apr 15, 2010 | 8.461 | 8.604 | 8.441 | 8.500 | 7,019,018 | -0.05(-0.53%) |
Apr 14, 2010 | 8.494 | 8.591 | 8.428 | 8.546 | 5,486,940 | +0.16(+1.86%) |
Apr 13, 2010 | 8.474 | 8.487 | 8.262 | 8.389 | 8,206,969 | -0.11(-1.30%) |
Apr 12, 2010 | 8.617 | 8.643 | 8.474 | 8.500 | 6,413,406 | -0.15(-1.73%) |
Apr 09, 2010 | 8.630 | 8.709 | 8.552 | 8.650 | 7,098,840 | +0.11(+1.30%) |
Apr 08, 2010 | 8.578 | 8.611 | 8.513 | 8.539 | 6,727,285 | -0.08(-0.98%) |
Apr 07, 2010 | 8.520 | 8.655 | 8.487 | 8.624 | 9,594,810 | +0.10(+1.15%) |
Apr 06, 2010 | 8.409 | 8.637 | 8.363 | 8.526 | 7,033,100 | +0.03(+0.38%) |
Apr 05, 2010 | 8.396 | 8.554 | 8.304 | 8.494 | 11,307,335 | +0.13(+1.56%) |
Apr 01, 2010 | 8.265 | 8.363 | 8.363 | 8.363 | 10,547,943 | +0.14(+1.66%) |
Mar 31, 2010 | 8.115 | 8.285 | 8.102 | 8.226 | 8,438,866 | +0.20(+2.52%) |
Mar 30, 2010 | 8.102 | 8.115 | 7.920 | 8.024 | 6,147,684 | +0.00(+0.00%) |
Mar 29, 2010 | 7.966 | 8.096 | 7.939 | 8.024 | 6,949,061 | +0.10(+1.32%) |
Mar 26, 2010 | 7.842 | 7.998 | 7.763 | 7.920 | 10,926,760 | +0.12(+1.50%) |
Mar 25, 2010 | 7.959 | 8.011 | 7.796 | 7.803 | 9,123,420 | -0.10(-1.24%) |
Mar 24, 2010 | 7.959 | 8.024 | 7.881 | 7.900 | 10,731,132 | -0.24(-2.96%) |
Mar 23, 2010 | 8.076 | 8.213 | 8.011 | 8.142 | 6,950,321 | +0.03(+0.32%) |
Mar 22, 2010 | 7.907 | 8.122 | 7.855 | 8.115 | 6,099,934 | +0.10(+1.22%) |
Mar 19, 2010 | 8.142 | 8.174 | 7.966 | 8.018 | 12,709,049 | -0.14(-1.76%) |
Mar 18, 2010 | 8.122 | 8.239 | 8.037 | 8.161 | 6,837,407 | +0.05(+0.64%) |
Mar 17, 2010 | 8.109 | 8.187 | 8.050 | 8.109 | 7,138,647 | +0.07(+0.81%) |
Mar 16, 2010 | 7.979 | 8.050 | 7.900 | 8.044 | 6,333,047 | +0.25(+3.18%) |
Mar 15, 2010 | 7.763 | 7.822 | 7.757 | 7.796 | 4,648,656 | +0.01(+0.17%) |
Mar 12, 2010 | 7.907 | 7.972 | 7.783 | 7.783 | 7,177,688 | -0.08(-1.08%) |
Mar 11, 2010 | 7.770 | 7.868 | 7.679 | 7.868 | 6,170,814 | +0.00(+0.00%) |
Mar 10, 2010 | 7.992 | 8.024 | 7.776 | 7.868 | 7,101,030 | -0.06(-0.74%) |
Mar 09, 2010 | 7.939 | 7.985 | 7.855 | 7.926 | 5,545,009 | -0.08(-1.06%) |
Mar 08, 2010 | 8.148 | 8.187 | 7.998 | 8.011 | 7,240,935 | -0.01(-0.16%) |
Mar 05, 2010 | 7.900 | 8.102 | 7.900 | 8.024 | 5,164,790 | +0.08(+1.07%) |
Mar 04, 2010 | 8.011 | 8.034 | 7.848 | 7.939 | 7,206,143 | -0.05(-0.65%) |
Mar 03, 2010 | 7.998 | 8.083 | 7.887 | 7.992 | 10,135,750 | +0.19(+2.42%) |
Mar 02, 2010 | 7.633 | 7.861 | 7.600 | 7.803 | 10,116,916 | +0.27(+3.55%) |
Mar 01, 2010 | 7.496 | 7.581 | 7.424 | 7.535 | 7,185,268 | +0.05(+0.61%) |
Feb 26, 2010 | 7.470 | 7.548 | 7.372 | 7.490 | 6,743,266 | +0.04(+0.52%) |
Feb 25, 2010 | 7.177 | 7.464 | 7.131 | 7.451 | 12,476,915 | +0.23(+3.16%) |
Feb 24, 2010 | 7.301 | 7.392 | 7.164 | 7.222 | 13,007,017 | -0.01(-0.14%) |
Feb 23, 2010 | 7.576 | 7.615 | 7.193 | 7.232 | 12,124,552 | -0.35(-4.62%) |
Feb 22, 2010 | 7.705 | 7.744 | 7.511 | 7.582 | 7,053,356 | -0.16(-2.09%) |
Feb 19, 2010 | 7.738 | 7.848 | 7.689 | 7.744 | 6,390,978 | -0.13(-1.65%) |
Feb 18, 2010 | 7.893 | 7.952 | 7.790 | 7.874 | 6,849,688 | +0.06(+0.75%) |
Feb 17, 2010 | 8.055 | 8.075 | 7.692 | 7.816 | 9,544,661 | -0.15(-1.87%) |
Feb 16, 2010 | 7.978 | 8.023 | 7.884 | 7.965 | 8,240,612 | +0.28(+3.63%) |
Feb 12, 2010 | 7.576 | 7.686 | 7.686 | 7.686 | 9,938,856 | -0.03(-0.42%) |
Feb 11, 2010 | 7.472 | 7.725 | 7.394 | 7.718 | 11,698,729 | +0.28(+3.75%) |
Feb 10, 2010 | 7.491 | 7.537 | 7.278 | 7.440 | 8,980,051 | -0.03(-0.43%) |
Feb 09, 2010 | 7.368 | 7.582 | 7.291 | 7.472 | 17,504,502 | +0.12(+1.68%) |
Feb 08, 2010 | 7.407 | 7.537 | 7.245 | 7.349 | 9,867,960 | -0.18(-2.41%) |
Feb 05, 2010 | 7.323 | 7.530 | 7.083 | 7.530 | 16,547,952 | +0.31(+4.31%) |
Feb 04, 2010 | 7.440 | 7.440 | 7.051 | 7.219 | 25,723,368 | -0.52(-6.70%) |
Feb 03, 2010 | 7.738 | 7.764 | 7.550 | 7.738 | 14,032,025 | -0.12(-1.57%) |
Feb 02, 2010 | 8.003 | 8.049 | 7.809 | 7.861 | 7,846,579 | +0.09(+1.21%) |