Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.633 | 7.783 | 7.625 | 7.672 | 5,570,106 | +0.03(+0.37%) |
Apr 29, 2010 | 7.482 | 7.655 | 7.482 | 7.644 | 5,328,873 | +0.18(+2.42%) |
Apr 28, 2010 | 7.390 | 7.471 | 7.369 | 7.463 | 4,137,041 | +0.08(+1.12%) |
Apr 27, 2010 | 7.348 | 7.426 | 7.337 | 7.380 | 5,414,110 | +0.03(+0.41%) |
Apr 26, 2010 | 7.525 | 7.531 | 7.296 | 7.350 | 7,858,551 | -0.18(-2.42%) |
Apr 23, 2010 | 7.556 | 7.584 | 7.486 | 7.533 | 3,990,825 | -0.03(-0.42%) |
Apr 22, 2010 | 7.629 | 7.655 | 7.450 | 7.565 | 6,662,713 | -0.25(-3.25%) |
Apr 21, 2010 | 7.819 | 7.879 | 7.789 | 7.819 | 16,017 | -0.04(-0.48%) |
Apr 20, 2010 | 7.862 | 7.915 | 7.845 | 7.857 | 4,060,214 | -0.02(-0.19%) |
Apr 19, 2010 | 7.864 | 7.883 | 7.832 | 7.872 | 2,835,614 | -0.00(-0.02%) |
Apr 16, 2010 | 7.913 | 7.941 | 7.857 | 7.874 | 4,430,833 | -0.04(-0.55%) |
Apr 15, 2010 | 7.902 | 7.938 | 7.849 | 7.917 | 1,755,747 | +0.02(+0.24%) |
Apr 14, 2010 | 7.864 | 7.902 | 7.819 | 7.898 | 1,893,930 | +0.04(+0.55%) |
Apr 13, 2010 | 7.815 | 7.857 | 7.765 | 7.855 | 2,129,079 | +0.03(+0.38%) |
Apr 12, 2010 | 7.836 | 7.842 | 7.814 | 7.825 | 2,408,058 | +0.00(+0.05%) |
Apr 09, 2010 | 7.776 | 7.821 | 7.763 | 7.821 | 1,565,615 | +0.04(+0.48%) |
Apr 08, 2010 | 7.819 | 7.819 | 7.763 | 7.784 | 2,012,898 | -0.04(-0.48%) |
Apr 07, 2010 | 7.829 | 7.860 | 7.785 | 7.821 | 1,999,560 | -0.01(-0.07%) |
Apr 06, 2010 | 7.838 | 7.844 | 7.802 | 7.827 | 2,339,997 | -0.03(-0.41%) |
Apr 05, 2010 | 7.922 | 7.935 | 7.815 | 7.859 | 2,023,048 | -0.04(-0.50%) |
Apr 01, 2010 | 7.883 | 7.898 | 7.898 | 7.898 | 5,614,937 | +0.03(+0.38%) |
Mar 31, 2010 | 7.898 | 7.941 | 7.853 | 7.868 | 1,840,152 | -0.04(-0.45%) |
Mar 30, 2010 | 7.963 | 7.963 | 7.862 | 7.903 | 2,650,820 | -0.04(-0.57%) |
Mar 29, 2010 | 7.866 | 7.960 | 7.857 | 7.948 | 2,821,025 | +0.09(+1.17%) |
Mar 26, 2010 | 7.830 | 7.859 | 7.806 | 7.857 | 3,424,482 | +0.05(+0.70%) |
Mar 25, 2010 | 7.864 | 7.864 | 7.759 | 7.802 | 2,759,451 | -0.04(-0.48%) |
Mar 24, 2010 | 7.832 | 7.851 | 7.807 | 7.840 | 2,280,862 | +0.01(+0.07%) |
Mar 23, 2010 | 7.830 | 7.834 | 7.748 | 7.834 | 1,829,815 | +0.04(+0.53%) |
Mar 22, 2010 | 7.690 | 7.795 | 7.690 | 7.793 | 1,999,843 | +0.04(+0.51%) |
Mar 19, 2010 | 7.793 | 7.819 | 7.699 | 7.754 | 3,188,265 | -0.03(-0.38%) |
Mar 18, 2010 | 7.782 | 7.828 | 7.763 | 7.784 | 2,379,642 | -0.00(-0.02%) |
Mar 17, 2010 | 7.761 | 7.785 | 7.714 | 7.785 | 2,292,577 | +0.03(+0.43%) |
Mar 16, 2010 | 7.765 | 7.765 | 7.722 | 7.752 | 1,822,964 | +0.01(+0.17%) |
Mar 15, 2010 | 7.735 | 7.748 | 7.726 | 7.739 | 2,116,179 | +0.01(+0.12%) |
Mar 12, 2010 | 7.784 | 7.791 | 7.692 | 7.729 | 3,292,117 | -0.05(-0.70%) |
Mar 11, 2010 | 7.785 | 7.785 | 7.697 | 7.784 | 1,999,875 | -0.01(-0.17%) |
Mar 10, 2010 | 7.832 | 7.832 | 7.750 | 7.797 | 2,711,701 | -0.01(-0.12%) |
Mar 09, 2010 | 7.810 | 7.832 | 7.776 | 7.806 | 3,236,534 | +0.00(+0.00%) |
Mar 08, 2010 | 7.812 | 7.855 | 7.774 | 7.806 | 3,107,603 | -0.03(-0.38%) |
Mar 05, 2010 | 7.866 | 7.868 | 7.808 | 7.836 | 3,316,353 | +0.01(+0.10%) |
Mar 04, 2010 | 7.752 | 7.840 | 7.763 | 7.829 | 2,583,053 | +0.08(+0.99%) |
Mar 03, 2010 | 7.712 | 7.817 | 7.636 | 7.752 | 3,384,003 | -0.08(-1.05%) |
Mar 02, 2010 | 7.784 | 7.851 | 7.741 | 7.834 | 3,869,314 | +0.09(+1.21%) |
Mar 01, 2010 | 7.735 | 7.787 | 7.709 | 7.741 | 2,134,952 | +0.04(+0.54%) |
Feb 26, 2010 | 7.741 | 7.761 | 7.669 | 7.699 | 2,835,474 | -0.01(-0.17%) |
Feb 25, 2010 | 7.686 | 7.733 | 7.651 | 7.712 | 3,677,431 | -0.05(-0.60%) |
Feb 24, 2010 | 7.716 | 7.795 | 7.712 | 7.759 | 3,667,852 | +0.04(+0.58%) |
Feb 23, 2010 | 7.791 | 7.834 | 7.705 | 7.714 | 4,082,000 | -0.08(-1.01%) |
Feb 22, 2010 | 7.821 | 7.844 | 7.752 | 7.793 | 3,619,125 | +0.01(+0.17%) |
Feb 19, 2010 | 7.802 | 7.862 | 7.647 | 7.780 | 7,777,222 | -0.13(-1.67%) |
Feb 18, 2010 | 7.988 | 7.993 | 7.838 | 7.912 | 10,058,657 | +0.31(+4.08%) |
Feb 17, 2010 | 7.538 | 7.628 | 7.538 | 7.602 | 3,915,111 | +0.06(+0.82%) |
Feb 16, 2010 | 7.448 | 7.548 | 7.415 | 7.540 | 3,779,206 | +0.11(+1.51%) |
Feb 12, 2010 | 7.396 | 7.428 | 7.428 | 7.428 | 11,325,985 | -0.03(-0.35%) |
Feb 11, 2010 | 7.400 | 7.454 | 7.321 | 7.454 | 1,702,816 | +0.03(+0.45%) |
Feb 10, 2010 | 7.387 | 7.437 | 7.325 | 7.420 | 2,557,349 | +0.07(+0.97%) |
Feb 09, 2010 | 7.308 | 7.390 | 7.281 | 7.349 | 1,887,096 | +0.07(+0.98%) |
Feb 08, 2010 | 7.323 | 7.332 | 7.274 | 7.278 | 2,309,012 | -0.03(-0.36%) |
Feb 05, 2010 | 7.285 | 7.315 | 7.229 | 7.304 | 2,801,136 | +0.03(+0.46%) |
Feb 04, 2010 | 7.349 | 7.372 | 7.263 | 7.270 | 2,471,683 | -0.12(-1.57%) |
Feb 03, 2010 | 7.388 | 7.417 | 7.351 | 7.387 | 2,026,839 | -0.04(-0.50%) |
Feb 02, 2010 | 7.317 | 7.428 | 7.315 | 7.424 | 2,692,495 | +0.09(+1.29%) |