Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.021 | 8.089 | 7.784 | 7.942 | 240,043 | -0.04(-0.49%) |
Apr 29, 2010 | 7.902 | 8.040 | 7.883 | 7.981 | 657,472 | +0.12(+1.50%) |
Apr 28, 2010 | 7.912 | 7.932 | 7.823 | 7.863 | 219,294 | -0.02(-0.25%) |
Apr 27, 2010 | 7.883 | 7.920 | 7.833 | 7.883 | 320,073 | -0.04(-0.50%) |
Apr 26, 2010 | 7.932 | 8.099 | 7.863 | 7.922 | 168,390 | +0.04(+0.50%) |
Apr 23, 2010 | 8.129 | 8.129 | 7.804 | 7.883 | 382,898 | -0.23(-2.79%) |
Apr 22, 2010 | 8.011 | 8.237 | 7.932 | 8.109 | 337,240 | +0.04(+0.49%) |
Apr 21, 2010 | 8.129 | 8.158 | 8.001 | 8.070 | 220,068 | -0.07(-0.85%) |
Apr 20, 2010 | 8.287 | 8.385 | 8.139 | 8.139 | 148,957 | -0.13(-1.55%) |
Apr 19, 2010 | 8.425 | 8.425 | 8.070 | 8.267 | 115,556 | +0.12(+1.45%) |
Apr 16, 2010 | 8.296 | 8.444 | 8.129 | 8.149 | 198,268 | -0.14(-1.66%) |
Apr 15, 2010 | 8.553 | 8.582 | 8.267 | 8.287 | 205,099 | -0.25(-2.89%) |
Apr 14, 2010 | 8.247 | 8.622 | 8.237 | 8.533 | 265,832 | +0.38(+4.72%) |
Apr 13, 2010 | 8.375 | 8.375 | 8.129 | 8.149 | 623,148 | -0.18(-2.13%) |
Apr 12, 2010 | 8.415 | 8.543 | 8.316 | 8.326 | 297,528 | -0.09(-1.11%) |
Apr 09, 2010 | 8.543 | 8.740 | 8.405 | 8.420 | 350,891 | -0.12(-1.44%) |
Apr 08, 2010 | 8.523 | 8.582 | 8.425 | 8.543 | 244,892 | +0.09(+1.05%) |
Apr 07, 2010 | 8.375 | 8.484 | 8.356 | 8.454 | 205,357 | +0.09(+1.06%) |
Apr 06, 2010 | 8.227 | 8.375 | 8.188 | 8.365 | 124,300 | +0.18(+2.17%) |
Apr 05, 2010 | 8.178 | 8.267 | 8.139 | 8.188 | 425,330 | +0.00(+0.00%) |
Apr 01, 2010 | 8.080 | 8.188 | 8.188 | 8.188 | 414,381 | +0.20(+2.47%) |
Mar 31, 2010 | 8.001 | 8.109 | 7.981 | 7.991 | 141,419 | +0.00(+0.00%) |
Mar 30, 2010 | 8.089 | 8.119 | 7.981 | 7.991 | 95,766 | -0.11(-1.34%) |
Mar 29, 2010 | 7.971 | 8.129 | 7.942 | 8.099 | 152,832 | +0.20(+2.49%) |
Mar 26, 2010 | 7.853 | 7.991 | 7.804 | 7.902 | 189,167 | +0.15(+1.91%) |
Mar 25, 2010 | 7.843 | 8.001 | 7.745 | 7.754 | 434,176 | -0.04(-0.51%) |
Mar 24, 2010 | 7.843 | 8.050 | 7.784 | 7.794 | 139,226 | -0.13(-1.62%) |
Mar 23, 2010 | 7.863 | 7.971 | 7.794 | 7.922 | 154,277 | +0.13(+1.64%) |
Mar 22, 2010 | 7.883 | 7.952 | 7.754 | 7.794 | 219,494 | -0.17(-2.10%) |
Mar 19, 2010 | 8.178 | 8.188 | 7.883 | 7.961 | 372,077 | -0.24(-2.88%) |
Mar 18, 2010 | 7.833 | 8.218 | 7.833 | 8.198 | 533,451 | +0.43(+5.58%) |
Mar 17, 2010 | 7.754 | 7.883 | 7.636 | 7.764 | 526,287 | -0.04(-0.51%) |
Mar 16, 2010 | 8.326 | 8.326 | 7.686 | 7.804 | 834,096 | -0.37(-4.58%) |
Mar 15, 2010 | 8.080 | 8.277 | 7.942 | 8.178 | 189,560 | +0.08(+0.97%) |
Mar 12, 2010 | 8.582 | 8.582 | 8.080 | 8.099 | 618,535 | -0.33(-3.86%) |
Mar 11, 2010 | 8.513 | 8.513 | 8.168 | 8.425 | 676,966 | -0.05(-0.58%) |
Mar 10, 2010 | 8.326 | 8.523 | 7.932 | 8.474 | 537,550 | +0.15(+1.78%) |
Mar 09, 2010 | 8.011 | 8.434 | 7.892 | 8.326 | 697,551 | +0.25(+3.05%) |
Mar 08, 2010 | 7.538 | 8.129 | 7.400 | 8.080 | 1,026,696 | +0.64(+8.61%) |
Mar 05, 2010 | 7.045 | 7.518 | 7.016 | 7.439 | 562,704 | +0.45(+6.49%) |
Mar 04, 2010 | 6.828 | 6.996 | 6.710 | 6.986 | 197,750 | +0.21(+3.05%) |
Mar 03, 2010 | 6.700 | 6.907 | 6.680 | 6.779 | 669,209 | +0.08(+1.18%) |
Mar 02, 2010 | 6.897 | 6.897 | 6.680 | 6.700 | 859,425 | -0.14(-2.02%) |
Mar 01, 2010 | 6.680 | 6.996 | 6.680 | 6.838 | 770,361 | +0.23(+3.43%) |
Feb 26, 2010 | 6.562 | 6.710 | 6.405 | 6.612 | 758,048 | +0.11(+1.67%) |
Feb 25, 2010 | 6.414 | 6.749 | 6.326 | 6.503 | 1,704,192 | +0.10(+1.54%) |
Feb 24, 2010 | 6.405 | 6.474 | 6.395 | 6.405 | 213,820 | +0.00(+0.00%) |
Feb 23, 2010 | 6.385 | 6.474 | 6.355 | 6.405 | 524,036 | -0.04(-0.61%) |
Feb 22, 2010 | 6.562 | 6.562 | 6.395 | 6.444 | 601,077 | -0.06(-0.91%) |
Feb 19, 2010 | 6.405 | 6.523 | 6.306 | 6.503 | 362,281 | +0.12(+1.85%) |
Feb 18, 2010 | 6.483 | 6.493 | 6.375 | 6.385 | 222,206 | +0.06(+0.93%) |
Feb 17, 2010 | 6.316 | 6.365 | 6.178 | 6.326 | 321,986 | +0.06(+0.94%) |
Feb 16, 2010 | 6.503 | 6.503 | 6.243 | 6.267 | 569,840 | -0.20(-3.05%) |
Feb 12, 2010 | 6.523 | 6.464 | 6.464 | 6.464 | 238,094 | -0.03(-0.46%) |
Feb 11, 2010 | 6.444 | 6.533 | 6.405 | 6.493 | 593,157 | +0.09(+1.38%) |
Feb 10, 2010 | 6.513 | 6.887 | 6.405 | 6.405 | 208,944 | -0.10(-1.52%) |
Feb 09, 2010 | 6.602 | 6.765 | 6.395 | 6.503 | 591,727 | -0.18(-2.65%) |
Feb 08, 2010 | 6.641 | 6.710 | 6.631 | 6.680 | 103,281 | +0.03(+0.44%) |
Feb 05, 2010 | 6.513 | 6.700 | 6.296 | 6.651 | 174,801 | +0.19(+2.90%) |
Feb 04, 2010 | 6.562 | 6.828 | 6.464 | 6.464 | 204,547 | -0.36(-5.34%) |
Feb 03, 2010 | 6.887 | 6.996 | 6.700 | 6.828 | 386,252 | +0.05(+0.73%) |
Feb 02, 2010 | 6.907 | 7.025 | 6.730 | 6.779 | 377,963 | -0.07(-1.08%) |