Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.235 | 8.235 | 7.813 | 7.822 | 197,093 | -0.43(-5.23%) |
Apr 29, 2010 | 8.206 | 8.278 | 8.067 | 8.254 | 179,468 | +0.08(+0.94%) |
Apr 28, 2010 | 8.249 | 8.317 | 8.158 | 8.177 | 73,634 | -0.00(-0.06%) |
Apr 27, 2010 | 8.552 | 8.552 | 8.144 | 8.182 | 155,790 | -0.37(-4.37%) |
Apr 26, 2010 | 8.557 | 8.638 | 8.441 | 8.557 | 225,213 | +0.02(+0.28%) |
Apr 23, 2010 | 8.533 | 8.600 | 8.480 | 8.533 | 112,469 | +0.03(+0.34%) |
Apr 22, 2010 | 8.441 | 8.518 | 8.331 | 8.504 | 133,236 | +0.01(+0.17%) |
Apr 21, 2010 | 8.336 | 8.504 | 8.192 | 8.489 | 122,017 | +0.15(+1.84%) |
Apr 20, 2010 | 8.638 | 8.638 | 8.249 | 8.336 | 206,078 | -0.30(-3.50%) |
Apr 19, 2010 | 8.225 | 8.638 | 8.225 | 8.638 | 276,659 | +0.36(+4.35%) |
Apr 16, 2010 | 8.629 | 8.629 | 8.259 | 8.278 | 276,024 | -0.37(-4.27%) |
Apr 15, 2010 | 8.489 | 8.715 | 8.437 | 8.648 | 357,960 | +0.07(+0.84%) |
Apr 14, 2010 | 8.158 | 8.600 | 8.082 | 8.576 | 377,697 | +0.43(+5.24%) |
Apr 13, 2010 | 8.158 | 8.259 | 8.053 | 8.149 | 155,576 | -0.01(-0.12%) |
Apr 12, 2010 | 8.110 | 8.158 | 7.990 | 8.158 | 148,735 | +0.08(+0.95%) |
Apr 09, 2010 | 7.981 | 8.120 | 7.885 | 8.082 | 121,469 | +0.08(+0.96%) |
Apr 08, 2010 | 8.048 | 8.101 | 7.822 | 8.005 | 95,086 | -0.06(-0.77%) |
Apr 07, 2010 | 7.995 | 8.125 | 7.894 | 8.067 | 140,550 | +0.04(+0.48%) |
Apr 06, 2010 | 8.014 | 8.067 | 7.957 | 8.029 | 77,807 | -0.07(-0.83%) |
Apr 05, 2010 | 7.990 | 8.096 | 7.885 | 8.096 | 112,690 | +0.11(+1.32%) |
Apr 01, 2010 | 7.846 | 7.990 | 7.990 | 7.990 | 225,046 | +0.16(+2.02%) |
Mar 31, 2010 | 7.923 | 8.034 | 7.813 | 7.832 | 169,893 | -0.11(-1.39%) |
Mar 30, 2010 | 7.813 | 8.005 | 7.813 | 7.942 | 212,148 | +0.18(+2.29%) |
Mar 29, 2010 | 7.822 | 7.971 | 7.726 | 7.765 | 144,144 | -0.06(-0.80%) |
Mar 26, 2010 | 7.952 | 8.077 | 7.789 | 7.827 | 241,589 | -0.13(-1.63%) |
Mar 25, 2010 | 7.995 | 8.153 | 7.928 | 7.957 | 153,121 | +0.02(+0.30%) |
Mar 24, 2010 | 7.880 | 8.048 | 7.798 | 7.933 | 385,874 | +0.05(+0.67%) |
Mar 23, 2010 | 7.784 | 7.952 | 7.726 | 7.880 | 345,044 | +0.08(+1.05%) |
Mar 22, 2010 | 7.707 | 7.846 | 7.654 | 7.798 | 236,409 | +0.00(+0.00%) |
Mar 19, 2010 | 7.770 | 7.808 | 7.678 | 7.798 | 329,279 | +0.02(+0.31%) |
Mar 18, 2010 | 7.770 | 7.813 | 7.660 | 7.774 | 211,050 | -0.03(-0.43%) |
Mar 17, 2010 | 7.808 | 7.918 | 7.746 | 7.808 | 280,839 | -0.01(-0.18%) |
Mar 16, 2010 | 7.794 | 7.822 | 7.765 | 7.822 | 238,895 | +0.02(+0.31%) |
Mar 15, 2010 | 7.770 | 7.798 | 7.770 | 7.798 | 171,573 | +0.02(+0.25%) |
Mar 12, 2010 | 7.798 | 7.798 | 7.698 | 7.779 | 155,830 | -0.02(-0.25%) |
Mar 11, 2010 | 7.717 | 7.798 | 7.626 | 7.798 | 129,110 | +0.01(+0.12%) |
Mar 10, 2010 | 7.606 | 7.805 | 7.558 | 7.789 | 224,196 | +0.20(+2.59%) |
Mar 09, 2010 | 7.578 | 7.678 | 7.530 | 7.592 | 229,887 | +0.01(+0.19%) |
Mar 08, 2010 | 7.755 | 7.755 | 7.530 | 7.578 | 199,966 | -0.20(-2.53%) |
Mar 05, 2010 | 7.587 | 7.779 | 7.515 | 7.774 | 216,738 | +0.14(+1.89%) |
Mar 04, 2010 | 7.606 | 7.650 | 7.530 | 7.630 | 210,973 | +0.00(+0.00%) |
Mar 03, 2010 | 7.664 | 7.794 | 7.477 | 7.630 | 264,794 | -0.05(-0.62%) |
Mar 02, 2010 | 7.285 | 7.957 | 6.983 | 7.678 | 1,248,020 | +1.20(+18.61%) |
Mar 01, 2010 | 6.383 | 6.507 | 6.325 | 6.474 | 253,569 | +0.10(+1.58%) |
Feb 26, 2010 | 6.579 | 6.584 | 6.349 | 6.373 | 82,683 | -0.20(-2.99%) |
Feb 25, 2010 | 6.546 | 6.589 | 6.464 | 6.570 | 92,961 | -0.09(-1.37%) |
Feb 24, 2010 | 6.685 | 6.685 | 6.603 | 6.661 | 57,274 | -0.03(-0.43%) |
Feb 23, 2010 | 6.589 | 6.704 | 6.435 | 6.690 | 115,405 | +0.11(+1.68%) |
Feb 22, 2010 | 6.493 | 6.647 | 6.493 | 6.579 | 91,762 | +0.09(+1.33%) |
Feb 19, 2010 | 6.392 | 6.507 | 6.387 | 6.493 | 125,142 | +0.11(+1.65%) |
Feb 18, 2010 | 6.282 | 6.407 | 6.267 | 6.387 | 127,399 | +0.09(+1.37%) |
Feb 17, 2010 | 6.109 | 6.315 | 6.080 | 6.301 | 123,119 | +0.18(+2.98%) |
Feb 16, 2010 | 6.071 | 6.124 | 5.989 | 6.119 | 47,741 | +0.05(+0.79%) |
Feb 12, 2010 | 6.004 | 6.071 | 6.071 | 6.071 | 128,360 | +0.00(+0.08%) |
Feb 11, 2010 | 5.869 | 6.071 | 5.797 | 6.066 | 145,117 | +0.16(+2.76%) |
Feb 10, 2010 | 5.951 | 5.975 | 5.778 | 5.903 | 77,693 | -0.09(-1.44%) |
Feb 09, 2010 | 5.903 | 6.018 | 5.706 | 5.989 | 132,092 | +0.14(+2.38%) |
Feb 08, 2010 | 5.946 | 5.975 | 5.826 | 5.850 | 160,060 | -0.12(-2.09%) |
Feb 05, 2010 | 5.831 | 5.989 | 5.831 | 5.975 | 65,311 | +0.13(+2.30%) |
Feb 04, 2010 | 6.008 | 6.028 | 5.812 | 5.840 | 113,690 | -0.21(-3.49%) |
Feb 03, 2010 | 5.970 | 6.061 | 5.908 | 6.052 | 106,711 | +0.05(+0.80%) |
Feb 02, 2010 | 5.855 | 6.052 | 5.855 | 6.004 | 113,717 | +0.13(+2.29%) |