Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.466 | 8.589 | 8.419 | 8.419 | 7,335,410 | -0.02(-0.21%) |
Apr 29, 2010 | 8.460 | 8.495 | 8.413 | 8.437 | 5,759,820 | +0.03(+0.35%) |
Apr 28, 2010 | 8.361 | 8.437 | 8.302 | 8.407 | 3,929,023 | +0.09(+1.13%) |
Apr 27, 2010 | 8.472 | 8.519 | 8.314 | 8.314 | 4,448,818 | -0.22(-2.54%) |
Apr 26, 2010 | 8.519 | 8.578 | 8.501 | 8.531 | 4,621,046 | -0.01(-0.14%) |
Apr 23, 2010 | 8.431 | 8.548 | 8.390 | 8.542 | 2,548,972 | +0.12(+1.46%) |
Apr 22, 2010 | 8.407 | 8.460 | 8.355 | 8.419 | 5,889,389 | -0.01(-0.14%) |
Apr 21, 2010 | 8.407 | 8.466 | 8.372 | 8.431 | 29,060 | +0.01(+0.14%) |
Apr 20, 2010 | 8.384 | 8.431 | 8.343 | 8.419 | 238 | +0.06(+0.77%) |
Apr 19, 2010 | 8.366 | 8.419 | 8.308 | 8.355 | 5,525,614 | -0.04(-0.49%) |
Apr 16, 2010 | 8.554 | 8.583 | 8.372 | 8.396 | 4,972,706 | -0.18(-2.05%) |
Apr 15, 2010 | 8.542 | 8.578 | 8.507 | 8.572 | 2,686,425 | +0.06(+0.69%) |
Apr 14, 2010 | 8.507 | 8.531 | 8.413 | 8.513 | 2,340,197 | +0.01(+0.14%) |
Apr 13, 2010 | 8.531 | 8.548 | 8.443 | 8.501 | 2,755,039 | -0.02(-0.21%) |
Apr 12, 2010 | 8.548 | 8.578 | 8.507 | 8.519 | 3,562,464 | +0.02(+0.21%) |
Apr 09, 2010 | 8.478 | 8.536 | 8.390 | 8.501 | 4,195,267 | +0.08(+0.90%) |
Apr 08, 2010 | 8.431 | 8.490 | 8.384 | 8.425 | 4,928,198 | -0.06(-0.69%) |
Apr 07, 2010 | 8.654 | 8.654 | 8.449 | 8.484 | 8,288,400 | -0.16(-1.83%) |
Apr 06, 2010 | 8.560 | 8.660 | 8.536 | 8.642 | 6,169,781 | +0.05(+0.61%) |
Apr 05, 2010 | 8.536 | 8.613 | 8.507 | 8.589 | 4,097,900 | +0.09(+1.03%) |
Apr 01, 2010 | 8.425 | 8.501 | 8.501 | 8.501 | 7,011,638 | +0.08(+0.97%) |
Mar 31, 2010 | 8.425 | 8.501 | 8.390 | 8.419 | 6,221,555 | -0.05(-0.55%) |
Mar 30, 2010 | 8.454 | 8.501 | 8.396 | 8.466 | 5,829,363 | -0.02(-0.21%) |
Mar 29, 2010 | 8.349 | 8.501 | 8.314 | 8.484 | 5,872,981 | +0.16(+1.97%) |
Mar 26, 2010 | 8.331 | 8.372 | 8.249 | 8.320 | 5,411,943 | +0.04(+0.42%) |
Mar 25, 2010 | 8.343 | 8.378 | 8.284 | 8.284 | 3,041,663 | -0.04(-0.42%) |
Mar 24, 2010 | 8.355 | 8.413 | 8.308 | 8.320 | 3,465,350 | -0.06(-0.77%) |
Mar 23, 2010 | 8.372 | 8.413 | 8.331 | 8.384 | 5,770,836 | +0.01(+0.14%) |
Mar 22, 2010 | 8.431 | 8.466 | 8.366 | 8.372 | 6,059,259 | -0.09(-1.04%) |
Mar 19, 2010 | 8.460 | 8.513 | 8.402 | 8.460 | 6,968,510 | +0.01(+0.14%) |
Mar 18, 2010 | 8.513 | 8.513 | 8.402 | 8.449 | 2,997,515 | -0.03(-0.35%) |
Mar 17, 2010 | 8.501 | 8.513 | 8.449 | 8.478 | 4,408,442 | +0.02(+0.21%) |
Mar 16, 2010 | 8.331 | 8.478 | 8.302 | 8.460 | 3,982,804 | +0.12(+1.41%) |
Mar 15, 2010 | 8.273 | 8.343 | 8.273 | 8.343 | 3,840,070 | -0.01(-0.07%) |
Mar 12, 2010 | 8.407 | 8.437 | 8.302 | 8.349 | 2,757,653 | -0.02(-0.28%) |
Mar 11, 2010 | 8.308 | 8.372 | 8.267 | 8.372 | 3,302,125 | +0.09(+1.13%) |
Mar 10, 2010 | 8.290 | 8.296 | 8.214 | 8.279 | 4,857,490 | +0.01(+0.07%) |
Mar 09, 2010 | 8.296 | 8.340 | 8.232 | 8.273 | 4,498,888 | -0.02(-0.28%) |
Mar 08, 2010 | 8.220 | 8.320 | 8.220 | 8.296 | 5,063,253 | +0.08(+1.00%) |
Mar 05, 2010 | 8.214 | 8.302 | 8.208 | 8.214 | 7,250,030 | -0.01(-0.07%) |
Mar 04, 2010 | 8.073 | 8.220 | 8.067 | 8.220 | 6,716,385 | +0.15(+1.82%) |
Mar 03, 2010 | 8.161 | 8.185 | 8.062 | 8.073 | 6,353,652 | -0.04(-0.43%) |
Mar 02, 2010 | 8.009 | 8.155 | 8.003 | 8.108 | 6,492,967 | +0.13(+1.69%) |
Mar 01, 2010 | 7.897 | 8.021 | 7.897 | 7.974 | 11,588,402 | +0.13(+1.64%) |
Feb 26, 2010 | 8.232 | 8.232 | 7.833 | 7.845 | 21,536,590 | -0.42(-5.11%) |
Feb 25, 2010 | 8.237 | 8.302 | 8.179 | 8.267 | 6,951,326 | -0.06(-0.77%) |
Feb 24, 2010 | 8.396 | 8.419 | 8.202 | 8.331 | 5,409,773 | -0.06(-0.70%) |
Feb 23, 2010 | 8.443 | 8.484 | 8.372 | 8.390 | 4,842,839 | -0.08(-0.97%) |
Feb 22, 2010 | 8.519 | 8.566 | 8.449 | 8.472 | 3,940,312 | -0.05(-0.55%) |
Feb 19, 2010 | 8.407 | 8.554 | 8.343 | 8.519 | 7,458,808 | +0.08(+0.97%) |
Feb 18, 2010 | 8.237 | 8.443 | 8.208 | 8.437 | 10,171,196 | +0.19(+2.35%) |
Feb 17, 2010 | 8.185 | 8.261 | 8.179 | 8.243 | 5,811,309 | +0.06(+0.79%) |
Feb 16, 2010 | 8.032 | 8.196 | 8.032 | 8.179 | 5,074,771 | +0.18(+2.20%) |
Feb 12, 2010 | 7.997 | 8.003 | 8.003 | 8.003 | 9,430,892 | -0.05(-0.66%) |
Feb 11, 2010 | 8.015 | 8.073 | 7.903 | 8.056 | 6,742,082 | +0.06(+0.77%) |
Feb 10, 2010 | 8.104 | 8.121 | 7.925 | 7.994 | 7,646,707 | -0.10(-1.28%) |
Feb 09, 2010 | 8.029 | 8.191 | 7.977 | 8.098 | 8,931,246 | +0.15(+1.89%) |
Feb 08, 2010 | 8.081 | 8.092 | 7.942 | 7.948 | 7,629,620 | -0.10(-1.22%) |
Feb 05, 2010 | 8.023 | 8.081 | 7.931 | 8.046 | 8,796,000 | +0.02(+0.22%) |
Feb 04, 2010 | 8.277 | 8.318 | 8.029 | 8.029 | 9,891,293 | -0.28(-3.41%) |
Feb 03, 2010 | 8.347 | 8.381 | 8.283 | 8.312 | 6,244,764 | -0.05(-0.55%) |
Feb 02, 2010 | 8.266 | 8.376 | 8.168 | 8.358 | 8,056,748 | +0.16(+1.92%) |