Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.106 | 8.124 | 7.777 | 7.777 | 246,378 | -0.35(-4.35%) |
Apr 29, 2010 | 7.990 | 8.155 | 7.949 | 8.131 | 185,095 | +0.25(+3.17%) |
Apr 28, 2010 | 8.128 | 8.128 | 7.863 | 7.880 | 120,260 | -0.21(-2.61%) |
Apr 27, 2010 | 8.200 | 8.273 | 7.995 | 8.092 | 104,980 | -0.12(-1.47%) |
Apr 26, 2010 | 8.351 | 8.381 | 8.206 | 8.212 | 120,494 | -0.11(-1.31%) |
Apr 23, 2010 | 8.327 | 8.327 | 8.206 | 8.321 | 87,735 | +0.02(+0.29%) |
Apr 22, 2010 | 8.158 | 8.333 | 8.135 | 8.297 | 95,388 | +0.02(+0.29%) |
Apr 21, 2010 | 7.989 | 8.294 | 7.989 | 8.273 | 233,535 | +0.27(+3.39%) |
Apr 20, 2010 | 7.989 | 8.086 | 7.953 | 8.001 | 140,315 | +0.01(+0.15%) |
Apr 19, 2010 | 7.850 | 8.068 | 7.850 | 7.989 | 126,186 | +0.01(+0.08%) |
Apr 16, 2010 | 8.104 | 8.134 | 7.893 | 7.983 | 144,779 | -0.13(-1.64%) |
Apr 15, 2010 | 8.041 | 8.121 | 7.959 | 8.116 | 108,507 | +0.08(+1.05%) |
Apr 14, 2010 | 7.923 | 8.037 | 7.893 | 8.031 | 89,011 | +0.13(+1.68%) |
Apr 13, 2010 | 7.929 | 7.958 | 7.760 | 7.899 | 108,914 | +0.01(+0.08%) |
Apr 12, 2010 | 7.874 | 7.953 | 7.847 | 7.893 | 99,967 | +0.00(+0.00%) |
Apr 09, 2010 | 7.959 | 7.965 | 7.850 | 7.893 | 78,055 | -0.08(-0.98%) |
Apr 08, 2010 | 7.971 | 8.007 | 7.856 | 7.971 | 116,712 | -0.01(-0.08%) |
Apr 07, 2010 | 7.880 | 7.995 | 7.862 | 7.977 | 175,684 | +0.06(+0.76%) |
Apr 06, 2010 | 7.838 | 7.941 | 7.832 | 7.917 | 99,229 | +0.05(+0.69%) |
Apr 05, 2010 | 7.579 | 7.862 | 7.428 | 7.862 | 171,784 | +0.30(+3.99%) |
Apr 01, 2010 | 7.657 | 7.561 | 7.561 | 7.561 | 122,139 | -0.06(-0.79%) |
Mar 31, 2010 | 7.687 | 7.814 | 7.621 | 7.621 | 234,047 | -0.07(-0.94%) |
Mar 30, 2010 | 7.754 | 7.802 | 7.669 | 7.693 | 135,848 | -0.05(-0.70%) |
Mar 29, 2010 | 7.712 | 7.808 | 7.699 | 7.748 | 96,029 | +0.04(+0.55%) |
Mar 26, 2010 | 7.844 | 7.935 | 7.693 | 7.705 | 139,678 | -0.13(-1.69%) |
Mar 25, 2010 | 7.862 | 7.959 | 7.814 | 7.838 | 168,375 | +0.01(+0.08%) |
Mar 24, 2010 | 7.899 | 7.905 | 7.784 | 7.832 | 149,456 | -0.09(-1.14%) |
Mar 23, 2010 | 8.007 | 8.019 | 7.820 | 7.923 | 214,132 | -0.11(-1.43%) |
Mar 22, 2010 | 8.055 | 8.103 | 7.974 | 8.037 | 193,143 | -0.05(-0.67%) |
Mar 19, 2010 | 8.267 | 8.309 | 7.935 | 8.092 | 284,874 | -0.15(-1.83%) |
Mar 18, 2010 | 8.218 | 8.375 | 8.206 | 8.243 | 163,955 | -0.05(-0.58%) |
Mar 17, 2010 | 8.055 | 8.484 | 8.055 | 8.291 | 534,941 | +0.23(+2.84%) |
Mar 16, 2010 | 8.086 | 8.104 | 7.989 | 8.062 | 124,885 | -0.02(-0.22%) |
Mar 15, 2010 | 8.068 | 8.116 | 8.065 | 8.080 | 145,843 | -0.01(-0.07%) |
Mar 12, 2010 | 8.098 | 8.140 | 7.971 | 8.086 | 86,137 | +0.00(+0.00%) |
Mar 11, 2010 | 8.025 | 8.146 | 8.025 | 8.086 | 95,570 | +0.05(+0.68%) |
Mar 10, 2010 | 7.977 | 8.188 | 7.977 | 8.031 | 136,710 | +0.04(+0.45%) |
Mar 09, 2010 | 7.838 | 8.043 | 7.748 | 7.995 | 129,088 | +0.16(+2.00%) |
Mar 08, 2010 | 7.947 | 8.013 | 7.760 | 7.838 | 193,236 | -0.25(-3.06%) |
Mar 05, 2010 | 7.766 | 8.098 | 7.754 | 8.086 | 226,543 | +0.33(+4.28%) |
Mar 04, 2010 | 7.669 | 7.778 | 7.669 | 7.754 | 97,335 | +0.12(+1.58%) |
Mar 03, 2010 | 7.699 | 7.784 | 7.531 | 7.633 | 190,258 | -0.03(-0.39%) |
Mar 02, 2010 | 7.452 | 7.730 | 7.446 | 7.663 | 208,550 | +0.21(+2.83%) |
Mar 01, 2010 | 7.349 | 7.470 | 7.217 | 7.452 | 169,116 | +0.13(+1.73%) |
Feb 26, 2010 | 7.356 | 7.374 | 7.241 | 7.325 | 92,130 | -0.04(-0.49%) |
Feb 25, 2010 | 7.235 | 7.386 | 7.199 | 7.362 | 116,410 | +0.02(+0.25%) |
Feb 24, 2010 | 7.283 | 7.404 | 7.214 | 7.343 | 124,900 | +0.13(+1.76%) |
Feb 23, 2010 | 7.175 | 7.217 | 7.114 | 7.217 | 191,726 | +0.01(+0.17%) |
Feb 22, 2010 | 7.199 | 7.271 | 7.158 | 7.205 | 133,687 | +0.02(+0.34%) |
Feb 19, 2010 | 7.181 | 7.265 | 7.138 | 7.181 | 162,084 | +0.00(+0.00%) |
Feb 18, 2010 | 7.175 | 7.205 | 7.132 | 7.181 | 203,708 | +0.02(+0.25%) |
Feb 17, 2010 | 7.175 | 7.205 | 7.132 | 7.162 | 218,582 | -0.02(-0.25%) |
Feb 16, 2010 | 7.211 | 7.289 | 7.132 | 7.181 | 145,091 | +0.04(+0.59%) |
Feb 12, 2010 | 6.975 | 7.138 | 7.138 | 7.138 | 188,595 | +0.10(+1.37%) |
Feb 11, 2010 | 6.818 | 7.048 | 6.788 | 7.042 | 302,678 | +0.19(+2.82%) |
Feb 10, 2010 | 6.855 | 6.901 | 6.789 | 6.849 | 121,367 | -0.05(-0.79%) |
Feb 09, 2010 | 6.861 | 6.981 | 6.788 | 6.903 | 217,592 | +0.11(+1.60%) |
Feb 08, 2010 | 7.030 | 7.030 | 6.764 | 6.794 | 204,568 | -0.22(-3.10%) |
Feb 05, 2010 | 7.024 | 7.193 | 6.921 | 7.012 | 269,503 | +0.01(+0.17%) |
Feb 04, 2010 | 6.993 | 7.096 | 6.939 | 7.000 | 235,468 | -0.02(-0.34%) |
Feb 03, 2010 | 7.066 | 7.153 | 6.921 | 7.024 | 218,749 | -0.08(-1.10%) |
Feb 02, 2010 | 7.114 | 7.223 | 6.969 | 7.102 | 334,587 | -0.03(-0.42%) |