Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.098 | 8.098 | 7.531 | 7.558 | 745,319 | -0.55(-6.82%) |
Apr 29, 2010 | 7.826 | 8.129 | 7.803 | 8.111 | 245,898 | +0.32(+4.12%) |
Apr 28, 2010 | 7.794 | 7.906 | 7.696 | 7.790 | 223,976 | +0.07(+0.87%) |
Apr 27, 2010 | 8.071 | 8.115 | 7.714 | 7.723 | 278,300 | -0.39(-4.78%) |
Apr 26, 2010 | 7.991 | 8.200 | 7.892 | 8.111 | 197,667 | +0.12(+1.51%) |
Apr 23, 2010 | 7.991 | 8.004 | 7.879 | 7.991 | 211,305 | -0.04(-0.44%) |
Apr 22, 2010 | 7.928 | 8.026 | 7.866 | 8.026 | 142,843 | +0.02(+0.28%) |
Apr 21, 2010 | 7.906 | 8.004 | 7.846 | 8.004 | 145,380 | +0.08(+1.07%) |
Apr 20, 2010 | 7.991 | 8.026 | 7.826 | 7.919 | 464,314 | -0.07(-0.84%) |
Apr 19, 2010 | 7.848 | 7.986 | 7.770 | 7.986 | 459,506 | +0.08(+0.96%) |
Apr 16, 2010 | 7.701 | 7.959 | 7.696 | 7.910 | 731,383 | +0.22(+2.84%) |
Apr 15, 2010 | 7.487 | 7.839 | 7.433 | 7.692 | 1,142,758 | +0.50(+6.94%) |
Apr 14, 2010 | 6.974 | 7.197 | 6.969 | 7.192 | 237,299 | +0.25(+3.53%) |
Apr 13, 2010 | 7.018 | 7.045 | 6.867 | 6.947 | 219,394 | -0.11(-1.58%) |
Apr 12, 2010 | 7.068 | 7.125 | 7.025 | 7.059 | 290,551 | -0.02(-0.25%) |
Apr 09, 2010 | 7.157 | 7.157 | 6.987 | 7.076 | 153,974 | -0.06(-0.81%) |
Apr 08, 2010 | 7.112 | 7.219 | 7.050 | 7.134 | 141,042 | -0.03(-0.37%) |
Apr 07, 2010 | 7.117 | 7.166 | 7.063 | 7.161 | 192,475 | +0.01(+0.19%) |
Apr 06, 2010 | 7.197 | 7.197 | 7.090 | 7.148 | 183,112 | -0.12(-1.60%) |
Apr 05, 2010 | 7.099 | 7.277 | 7.090 | 7.264 | 175,288 | +0.17(+2.45%) |
Apr 01, 2010 | 6.813 | 7.090 | 7.090 | 7.090 | 535,546 | +0.30(+4.47%) |
Mar 31, 2010 | 6.724 | 6.925 | 6.724 | 6.787 | 345,272 | +0.00(+0.07%) |
Mar 30, 2010 | 6.733 | 6.782 | 6.639 | 6.782 | 377,983 | +0.08(+1.20%) |
Mar 29, 2010 | 6.853 | 6.853 | 6.613 | 6.702 | 201,170 | -0.11(-1.57%) |
Mar 26, 2010 | 6.818 | 6.858 | 6.711 | 6.809 | 126,566 | +0.01(+0.20%) |
Mar 25, 2010 | 6.934 | 6.985 | 6.782 | 6.796 | 302,937 | -0.12(-1.74%) |
Mar 24, 2010 | 7.041 | 7.090 | 6.903 | 6.916 | 183,819 | -0.18(-2.51%) |
Mar 23, 2010 | 7.010 | 7.099 | 6.894 | 7.094 | 152,935 | +0.10(+1.47%) |
Mar 22, 2010 | 6.764 | 7.072 | 6.724 | 6.992 | 263,408 | +0.18(+2.69%) |
Mar 19, 2010 | 6.992 | 6.992 | 6.720 | 6.809 | 587,858 | -0.21(-2.99%) |
Mar 18, 2010 | 7.045 | 7.094 | 6.978 | 7.018 | 113,942 | -0.04(-0.63%) |
Mar 17, 2010 | 6.987 | 7.099 | 6.911 | 7.063 | 303,007 | +0.12(+1.67%) |
Mar 16, 2010 | 7.001 | 7.001 | 6.822 | 6.947 | 478,264 | -0.03(-0.38%) |
Mar 15, 2010 | 6.960 | 7.010 | 6.827 | 6.974 | 272,209 | -0.03(-0.45%) |
Mar 12, 2010 | 7.027 | 7.030 | 6.867 | 7.005 | 202,913 | +0.00(+0.00%) |
Mar 11, 2010 | 7.099 | 7.161 | 6.974 | 7.005 | 227,607 | -0.12(-1.75%) |
Mar 10, 2010 | 7.192 | 7.228 | 7.050 | 7.130 | 452,767 | -0.01(-0.12%) |
Mar 09, 2010 | 7.085 | 7.259 | 7.085 | 7.139 | 391,569 | +0.02(+0.25%) |
Mar 08, 2010 | 6.858 | 7.143 | 6.858 | 7.121 | 282,061 | +0.24(+3.50%) |
Mar 05, 2010 | 6.925 | 6.943 | 6.445 | 6.880 | 367,391 | -0.01(-0.13%) |
Mar 04, 2010 | 6.956 | 7.054 | 6.782 | 6.889 | 252,175 | -0.03(-0.39%) |
Mar 03, 2010 | 7.138 | 7.138 | 6.858 | 6.916 | 449,677 | -0.04(-0.51%) |
Mar 02, 2010 | 7.014 | 7.156 | 6.889 | 6.951 | 826,403 | -0.06(-0.82%) |
Mar 01, 2010 | 6.827 | 7.018 | 6.796 | 7.009 | 264,690 | +0.22(+3.21%) |
Feb 26, 2010 | 6.760 | 6.827 | 6.649 | 6.791 | 323,263 | +0.05(+0.79%) |
Feb 25, 2010 | 6.627 | 6.765 | 6.605 | 6.738 | 165,690 | +0.00(+0.00%) |
Feb 24, 2010 | 6.707 | 6.778 | 6.636 | 6.738 | 116,244 | +0.08(+1.13%) |
Feb 23, 2010 | 6.654 | 6.747 | 6.556 | 6.663 | 224,455 | +0.01(+0.20%) |
Feb 22, 2010 | 6.734 | 6.760 | 6.623 | 6.649 | 252,169 | -0.08(-1.12%) |
Feb 19, 2010 | 6.703 | 6.778 | 6.660 | 6.725 | 276,303 | +0.01(+0.20%) |
Feb 18, 2010 | 6.671 | 6.734 | 6.640 | 6.711 | 180,791 | +0.04(+0.60%) |
Feb 17, 2010 | 6.711 | 6.711 | 6.520 | 6.671 | 244,531 | -0.01(-0.20%) |
Feb 16, 2010 | 6.556 | 6.685 | 6.525 | 6.685 | 288,307 | +0.15(+2.31%) |
Feb 12, 2010 | 6.343 | 6.534 | 6.534 | 6.534 | 330,058 | +0.11(+1.73%) |
Feb 11, 2010 | 6.320 | 6.423 | 6.236 | 6.423 | 274,335 | +0.09(+1.40%) |
Feb 10, 2010 | 6.334 | 6.334 | 6.225 | 6.334 | 152,569 | -0.00(-0.07%) |
Feb 09, 2010 | 6.445 | 6.445 | 6.311 | 6.338 | 410,961 | +0.01(+0.21%) |
Feb 08, 2010 | 6.347 | 6.469 | 6.245 | 6.325 | 189,471 | -0.01(-0.14%) |
Feb 05, 2010 | 6.365 | 6.431 | 6.263 | 6.334 | 311,402 | -0.03(-0.42%) |
Feb 04, 2010 | 6.445 | 6.547 | 6.271 | 6.360 | 418,026 | -0.17(-2.59%) |
Feb 03, 2010 | 6.476 | 6.623 | 6.400 | 6.529 | 493,354 | -0.01(-0.20%) |
Feb 02, 2010 | 6.463 | 6.663 | 6.420 | 6.543 | 503,731 | +0.10(+1.52%) |