Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.411 | 8.534 | 8.365 | 8.365 | 7,383,061 | -0.02(-0.21%) |
Apr 29, 2010 | 8.406 | 8.441 | 8.359 | 8.382 | 5,797,236 | +0.03(+0.35%) |
Apr 28, 2010 | 8.307 | 8.382 | 8.248 | 8.353 | 3,954,546 | +0.09(+1.13%) |
Apr 27, 2010 | 8.417 | 8.464 | 8.260 | 8.260 | 4,477,718 | -0.22(-2.54%) |
Apr 26, 2010 | 8.464 | 8.522 | 8.446 | 8.476 | 4,651,065 | -0.01(-0.14%) |
Apr 23, 2010 | 8.377 | 8.493 | 8.336 | 8.487 | 2,565,531 | +0.12(+1.46%) |
Apr 22, 2010 | 8.353 | 8.406 | 8.301 | 8.365 | 5,927,647 | -0.01(-0.14%) |
Apr 21, 2010 | 8.353 | 8.411 | 8.318 | 8.377 | 29,249 | +0.01(+0.14%) |
Apr 20, 2010 | 8.330 | 8.377 | 8.289 | 8.365 | 240 | +0.06(+0.77%) |
Apr 19, 2010 | 8.312 | 8.365 | 8.254 | 8.301 | 5,561,509 | -0.04(-0.49%) |
Apr 16, 2010 | 8.499 | 8.528 | 8.318 | 8.342 | 5,005,009 | -0.17(-2.05%) |
Apr 15, 2010 | 8.487 | 8.522 | 8.452 | 8.516 | 2,703,876 | +0.06(+0.69%) |
Apr 14, 2010 | 8.452 | 8.476 | 8.359 | 8.458 | 2,355,399 | +0.01(+0.14%) |
Apr 13, 2010 | 8.476 | 8.493 | 8.388 | 8.446 | 2,772,936 | -0.02(-0.21%) |
Apr 12, 2010 | 8.493 | 8.522 | 8.452 | 8.464 | 3,585,606 | +0.02(+0.21%) |
Apr 09, 2010 | 8.423 | 8.481 | 8.336 | 8.446 | 4,222,520 | +0.08(+0.90%) |
Apr 08, 2010 | 8.377 | 8.435 | 8.330 | 8.371 | 4,960,212 | -0.06(-0.69%) |
Apr 07, 2010 | 8.598 | 8.598 | 8.394 | 8.429 | 8,342,242 | -0.16(-1.83%) |
Apr 06, 2010 | 8.505 | 8.604 | 8.481 | 8.586 | 6,209,861 | +0.05(+0.61%) |
Apr 05, 2010 | 8.481 | 8.557 | 8.452 | 8.534 | 4,124,520 | +0.09(+1.03%) |
Apr 01, 2010 | 8.371 | 8.446 | 8.446 | 8.446 | 7,057,187 | +0.08(+0.97%) |
Mar 31, 2010 | 8.371 | 8.446 | 8.336 | 8.365 | 6,261,971 | -0.05(-0.55%) |
Mar 30, 2010 | 8.400 | 8.446 | 8.342 | 8.411 | 5,867,231 | -0.02(-0.21%) |
Mar 29, 2010 | 8.295 | 8.446 | 8.260 | 8.429 | 5,911,132 | +0.16(+1.97%) |
Mar 26, 2010 | 8.277 | 8.318 | 8.196 | 8.266 | 5,447,099 | +0.03(+0.42%) |
Mar 25, 2010 | 8.289 | 8.324 | 8.231 | 8.231 | 3,061,422 | -0.03(-0.42%) |
Mar 24, 2010 | 8.301 | 8.359 | 8.254 | 8.266 | 3,487,861 | -0.06(-0.77%) |
Mar 23, 2010 | 8.318 | 8.359 | 8.277 | 8.330 | 5,808,324 | +0.01(+0.14%) |
Mar 22, 2010 | 8.377 | 8.411 | 8.312 | 8.318 | 6,098,620 | -0.09(-1.04%) |
Mar 19, 2010 | 8.406 | 8.458 | 8.347 | 8.406 | 7,013,778 | +0.01(+0.14%) |
Mar 18, 2010 | 8.458 | 8.458 | 8.347 | 8.394 | 3,016,987 | -0.03(-0.35%) |
Mar 17, 2010 | 8.446 | 8.458 | 8.394 | 8.423 | 4,437,080 | +0.02(+0.21%) |
Mar 16, 2010 | 8.277 | 8.423 | 8.248 | 8.406 | 4,008,677 | +0.12(+1.41%) |
Mar 15, 2010 | 8.219 | 8.289 | 8.219 | 8.289 | 3,865,015 | -0.01(-0.07%) |
Mar 12, 2010 | 8.353 | 8.382 | 8.248 | 8.295 | 2,775,567 | -0.02(-0.28%) |
Mar 11, 2010 | 8.254 | 8.318 | 8.213 | 8.318 | 3,323,576 | +0.09(+1.13%) |
Mar 10, 2010 | 8.237 | 8.243 | 8.161 | 8.225 | 4,889,045 | +0.01(+0.07%) |
Mar 09, 2010 | 8.243 | 8.286 | 8.178 | 8.219 | 4,528,113 | -0.02(-0.28%) |
Mar 08, 2010 | 8.167 | 8.266 | 8.167 | 8.243 | 5,096,144 | +0.08(+1.00%) |
Mar 05, 2010 | 8.161 | 8.248 | 8.155 | 8.161 | 7,297,127 | -0.01(-0.07%) |
Mar 04, 2010 | 8.021 | 8.167 | 8.015 | 8.167 | 6,760,015 | +0.15(+1.82%) |
Mar 03, 2010 | 8.109 | 8.132 | 8.010 | 8.021 | 6,394,926 | -0.03(-0.43%) |
Mar 02, 2010 | 7.957 | 8.103 | 7.951 | 8.056 | 6,535,146 | +0.13(+1.69%) |
Mar 01, 2010 | 7.846 | 7.969 | 7.846 | 7.922 | 11,663,682 | +0.13(+1.64%) |
Feb 26, 2010 | 8.178 | 8.178 | 7.782 | 7.794 | 21,676,494 | -0.42(-5.11%) |
Feb 25, 2010 | 8.184 | 8.248 | 8.126 | 8.213 | 6,996,482 | -0.06(-0.77%) |
Feb 24, 2010 | 8.342 | 8.365 | 8.149 | 8.277 | 5,444,916 | -0.06(-0.70%) |
Feb 23, 2010 | 8.388 | 8.429 | 8.318 | 8.336 | 4,874,298 | -0.08(-0.97%) |
Feb 22, 2010 | 8.464 | 8.511 | 8.394 | 8.417 | 3,965,909 | -0.05(-0.55%) |
Feb 19, 2010 | 8.353 | 8.499 | 8.289 | 8.464 | 7,507,261 | +0.08(+0.97%) |
Feb 18, 2010 | 8.184 | 8.388 | 8.155 | 8.382 | 10,237,269 | +0.19(+2.35%) |
Feb 17, 2010 | 8.132 | 8.208 | 8.126 | 8.190 | 5,849,060 | +0.06(+0.79%) |
Feb 16, 2010 | 7.980 | 8.144 | 7.980 | 8.126 | 5,107,737 | +0.17(+2.20%) |
Feb 12, 2010 | 7.945 | 7.951 | 7.951 | 7.951 | 9,492,156 | -0.05(-0.65%) |
Feb 11, 2010 | 7.963 | 8.021 | 7.852 | 8.004 | 6,785,879 | +0.06(+0.77%) |
Feb 10, 2010 | 8.052 | 8.069 | 7.874 | 7.943 | 7,696,382 | -0.10(-1.28%) |
Feb 09, 2010 | 7.977 | 8.138 | 7.925 | 8.046 | 8,989,266 | +0.15(+1.89%) |
Feb 08, 2010 | 8.029 | 8.040 | 7.891 | 7.897 | 7,679,184 | -0.10(-1.22%) |
Feb 05, 2010 | 7.971 | 8.029 | 7.879 | 7.994 | 8,853,142 | +0.02(+0.22%) |
Feb 04, 2010 | 8.224 | 8.264 | 7.977 | 7.977 | 9,955,550 | -0.28(-3.41%) |
Feb 03, 2010 | 8.293 | 8.327 | 8.230 | 8.258 | 6,285,332 | -0.05(-0.55%) |
Feb 02, 2010 | 8.212 | 8.322 | 8.115 | 8.304 | 8,109,087 | +0.16(+1.92%) |