Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.303 | 8.334 | 8.220 | 8.277 | 26,959 | +0.00(+0.00%) |
Apr 29, 2010 | 8.183 | 8.293 | 8.105 | 8.277 | 13,868 | +0.14(+1.73%) |
Apr 28, 2010 | 8.230 | 8.282 | 8.027 | 8.136 | 11,247 | -0.06(-0.70%) |
Apr 27, 2010 | 8.308 | 8.412 | 8.194 | 8.194 | 19,464 | -0.18(-2.12%) |
Apr 26, 2010 | 8.376 | 8.438 | 8.178 | 8.371 | 27,782 | +0.01(+0.12%) |
Apr 23, 2010 | 8.360 | 8.360 | 8.160 | 8.360 | 59,261 | -0.06(-0.68%) |
Apr 22, 2010 | 8.303 | 8.428 | 8.277 | 8.418 | 28,420 | +0.03(+0.37%) |
Apr 21, 2010 | 8.439 | 8.439 | 8.277 | 8.386 | 14,553 | -0.04(-0.49%) |
Apr 20, 2010 | 8.282 | 8.439 | 8.189 | 8.428 | 16,893 | +0.21(+2.60%) |
Apr 19, 2010 | 8.345 | 8.345 | 8.168 | 8.215 | 7,435 | -0.09(-1.13%) |
Apr 16, 2010 | 8.366 | 8.386 | 8.293 | 8.308 | 39,850 | -0.07(-0.81%) |
Apr 15, 2010 | 8.095 | 8.382 | 8.095 | 8.376 | 16,594 | +0.25(+3.08%) |
Apr 14, 2010 | 8.142 | 8.142 | 7.986 | 8.126 | 36,131 | +0.01(+0.13%) |
Apr 13, 2010 | 7.944 | 8.152 | 7.897 | 8.116 | 31,610 | +0.18(+2.23%) |
Apr 12, 2010 | 8.230 | 8.230 | 7.850 | 7.938 | 35,640 | -0.26(-3.18%) |
Apr 09, 2010 | 8.136 | 8.215 | 8.082 | 8.199 | 27,475 | +0.08(+0.96%) |
Apr 08, 2010 | 8.162 | 8.204 | 8.090 | 8.121 | 18,806 | -0.10(-1.20%) |
Apr 07, 2010 | 8.220 | 8.334 | 8.152 | 8.220 | 48,387 | -0.04(-0.44%) |
Apr 06, 2010 | 8.189 | 8.334 | 8.084 | 8.256 | 31,455 | -0.09(-1.06%) |
Apr 05, 2010 | 8.433 | 8.433 | 8.147 | 8.345 | 38,990 | -0.01(-0.12%) |
Apr 01, 2010 | 8.340 | 8.355 | 8.355 | 8.355 | 18,429 | +0.05(+0.63%) |
Mar 31, 2010 | 8.355 | 8.360 | 8.241 | 8.303 | 31,025 | -0.07(-0.78%) |
Mar 30, 2010 | 8.209 | 8.368 | 8.209 | 8.368 | 44,542 | +0.22(+2.72%) |
Mar 29, 2010 | 8.106 | 8.224 | 7.975 | 8.147 | 23,202 | +0.20(+2.53%) |
Mar 26, 2010 | 8.126 | 8.126 | 7.915 | 7.946 | 11,421 | -0.16(-1.97%) |
Mar 25, 2010 | 8.029 | 8.229 | 8.029 | 8.106 | 8,588 | +0.10(+1.22%) |
Mar 24, 2010 | 8.106 | 8.229 | 7.941 | 8.008 | 42,976 | -0.12(-1.52%) |
Mar 23, 2010 | 8.054 | 8.219 | 7.838 | 8.131 | 49,637 | -0.10(-1.19%) |
Mar 22, 2010 | 8.049 | 8.234 | 7.962 | 8.229 | 37,576 | +0.11(+1.33%) |
Mar 19, 2010 | 7.766 | 8.157 | 7.529 | 8.121 | 71,213 | +0.42(+5.48%) |
Mar 18, 2010 | 7.393 | 7.740 | 7.385 | 7.699 | 14,891 | +0.01(+0.07%) |
Mar 17, 2010 | 7.668 | 7.720 | 7.643 | 7.694 | 19,452 | +0.03(+0.34%) |
Mar 16, 2010 | 7.632 | 7.668 | 7.555 | 7.668 | 10,951 | +0.03(+0.40%) |
Mar 15, 2010 | 7.601 | 7.668 | 7.365 | 7.637 | 35,466 | +0.16(+2.20%) |
Mar 12, 2010 | 7.643 | 7.643 | 7.452 | 7.473 | 6,384 | -0.16(-2.09%) |
Mar 11, 2010 | 7.519 | 7.653 | 7.437 | 7.632 | 15,128 | +0.03(+0.34%) |
Mar 10, 2010 | 7.545 | 7.617 | 7.545 | 7.607 | 14,186 | +0.04(+0.54%) |
Mar 09, 2010 | 7.565 | 7.617 | 7.478 | 7.565 | 11,487 | +0.05(+0.68%) |
Mar 08, 2010 | 7.571 | 7.571 | 7.411 | 7.514 | 8,240 | -0.08(-1.08%) |
Mar 05, 2010 | 7.416 | 7.658 | 7.282 | 7.596 | 16,383 | +0.21(+2.86%) |
Mar 04, 2010 | 7.375 | 7.421 | 7.272 | 7.385 | 8,046 | +0.06(+0.84%) |
Mar 03, 2010 | 7.375 | 7.375 | 7.262 | 7.323 | 13,261 | -0.01(-0.14%) |
Mar 02, 2010 | 7.426 | 7.426 | 7.262 | 7.334 | 25,273 | -0.10(-1.32%) |
Mar 01, 2010 | 7.334 | 7.468 | 7.215 | 7.432 | 26,091 | +0.14(+1.91%) |
Feb 26, 2010 | 7.282 | 7.308 | 7.226 | 7.293 | 14,475 | +0.03(+0.43%) |
Feb 25, 2010 | 7.164 | 7.277 | 7.082 | 7.262 | 20,182 | -0.06(-0.77%) |
Feb 24, 2010 | 7.282 | 7.318 | 7.138 | 7.318 | 13,055 | +0.09(+1.28%) |
Feb 23, 2010 | 7.149 | 7.298 | 7.048 | 7.226 | 18,762 | -0.07(-0.99%) |
Feb 22, 2010 | 7.402 | 7.402 | 7.061 | 7.298 | 16,129 | +0.17(+2.46%) |
Feb 19, 2010 | 7.133 | 7.221 | 6.914 | 7.123 | 38,991 | -0.08(-1.07%) |
Feb 18, 2010 | 7.097 | 7.221 | 7.040 | 7.200 | 18,470 | +0.07(+1.01%) |
Feb 17, 2010 | 7.246 | 7.257 | 6.891 | 7.128 | 31,261 | -0.07(-0.93%) |
Feb 16, 2010 | 7.318 | 7.349 | 7.143 | 7.195 | 10,572 | -0.06(-0.78%) |
Feb 12, 2010 | 7.061 | 7.251 | 7.251 | 7.251 | 31,477 | -0.05(-0.70%) |
Feb 11, 2010 | 7.097 | 7.303 | 7.065 | 7.303 | 27,389 | +0.19(+2.68%) |
Feb 10, 2010 | 6.958 | 7.200 | 6.865 | 7.112 | 16,162 | +0.08(+1.10%) |
Feb 09, 2010 | 7.025 | 7.215 | 6.948 | 7.035 | 17,631 | +0.14(+2.09%) |
Feb 08, 2010 | 6.984 | 7.076 | 6.878 | 6.891 | 19,420 | -0.20(-2.76%) |
Feb 05, 2010 | 6.948 | 7.339 | 6.948 | 7.087 | 32,874 | +0.20(+2.84%) |
Feb 04, 2010 | 7.154 | 7.190 | 6.747 | 6.891 | 122,312 | -0.27(-3.74%) |
Feb 03, 2010 | 7.154 | 7.262 | 7.154 | 7.159 | 23,833 | +0.01(+0.07%) |
Feb 02, 2010 | 7.303 | 7.370 | 7.138 | 7.154 | 33,030 | -0.13(-1.84%) |