Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.901 | 8.133 | 7.901 | 8.004 | 18,762 | +0.12(+1.54%) |
Apr 29, 2010 | 7.854 | 8.003 | 7.854 | 7.882 | 6,070 | -0.09(-1.16%) |
Apr 28, 2010 | 7.789 | 7.975 | 7.789 | 7.975 | 7,477 | +0.05(+0.58%) |
Apr 27, 2010 | 8.040 | 8.040 | 7.929 | 7.929 | 2,516 | -0.14(-1.72%) |
Apr 26, 2010 | 8.160 | 8.160 | 8.021 | 8.068 | 8,195 | +0.09(+1.16%) |
Apr 23, 2010 | 8.003 | 8.262 | 7.836 | 7.975 | 9,219 | +0.14(+1.78%) |
Apr 22, 2010 | 7.836 | 7.873 | 7.789 | 7.836 | 13,963 | -0.05(-0.59%) |
Apr 21, 2010 | 7.864 | 7.882 | 7.789 | 7.882 | 7,043 | +0.12(+1.55%) |
Apr 20, 2010 | 7.762 | 7.780 | 7.697 | 7.762 | 4,529 | +0.07(+0.96%) |
Apr 19, 2010 | 7.734 | 7.734 | 7.466 | 7.687 | 4,054 | +0.04(+0.48%) |
Apr 16, 2010 | 7.660 | 7.669 | 7.650 | 7.650 | 3,488 | -0.01(-0.10%) |
Apr 15, 2010 | 7.658 | 7.658 | 7.658 | 7.658 | 237 | -0.14(-1.80%) |
Apr 14, 2010 | 7.650 | 7.873 | 7.650 | 7.799 | 9,639 | +0.06(+0.72%) |
Apr 13, 2010 | 7.641 | 7.743 | 7.641 | 7.743 | 363 | +0.07(+0.97%) |
Apr 12, 2010 | 7.585 | 7.780 | 7.558 | 7.669 | 3,971 | -0.14(-1.84%) |
Apr 09, 2010 | 7.581 | 7.813 | 7.581 | 7.813 | 249 | +0.12(+1.51%) |
Apr 08, 2010 | 7.511 | 7.771 | 7.511 | 7.697 | 4,638 | +0.14(+1.84%) |
Apr 07, 2010 | 7.465 | 7.558 | 7.465 | 7.558 | 13,039 | +0.05(+0.62%) |
Apr 06, 2010 | 7.344 | 7.511 | 7.326 | 7.511 | 12,435 | +0.14(+1.89%) |
Apr 05, 2010 | 7.354 | 7.409 | 7.326 | 7.372 | 15,071 | +0.02(+0.33%) |
Apr 01, 2010 | 7.419 | 7.348 | 7.348 | 7.348 | 3,666 | -0.06(-0.83%) |
Mar 31, 2010 | 7.289 | 7.409 | 7.270 | 7.409 | 29,562 | -0.01(-0.12%) |
Mar 30, 2010 | 7.326 | 7.419 | 7.317 | 7.419 | 3,848 | +0.19(+2.70%) |
Mar 29, 2010 | 7.279 | 7.279 | 7.205 | 7.224 | 1,186 | -0.14(-1.89%) |
Mar 26, 2010 | 7.386 | 7.391 | 7.326 | 7.363 | 1,078 | +0.02(+0.25%) |
Mar 25, 2010 | 7.372 | 7.372 | 7.344 | 7.344 | 2,156 | -0.03(-0.38%) |
Mar 24, 2010 | 7.298 | 7.372 | 7.298 | 7.372 | 1,292 | +0.00(+0.00%) |
Mar 23, 2010 | 7.196 | 7.372 | 7.196 | 7.372 | 7,666 | +0.11(+1.53%) |
Mar 22, 2010 | 7.307 | 7.326 | 7.233 | 7.261 | 3,796 | -0.11(-1.51%) |
Mar 19, 2010 | 7.326 | 7.372 | 7.192 | 7.372 | 10,303 | +0.10(+1.34%) |
Mar 18, 2010 | 7.289 | 7.371 | 7.187 | 7.275 | 1,509 | +0.09(+1.22%) |
Mar 17, 2010 | 7.372 | 7.372 | 7.187 | 7.187 | 2,372 | +0.02(+0.26%) |
Mar 16, 2010 | 7.381 | 7.409 | 7.150 | 7.168 | 5,799 | -0.24(-3.25%) |
Mar 15, 2010 | 7.140 | 7.419 | 7.048 | 7.409 | 15,795 | +0.22(+3.10%) |
Mar 12, 2010 | 7.113 | 7.233 | 7.094 | 7.187 | 3,517 | +0.00(+0.00%) |
Mar 11, 2010 | 6.955 | 7.187 | 6.955 | 7.187 | 8,161 | +0.23(+3.33%) |
Mar 10, 2010 | 6.964 | 6.964 | 6.955 | 6.955 | 1,751 | -0.18(-2.47%) |
Mar 09, 2010 | 7.001 | 7.145 | 6.955 | 7.131 | 9,378 | +0.13(+1.85%) |
Mar 08, 2010 | 7.187 | 7.419 | 6.955 | 7.001 | 4,268 | -0.19(-2.58%) |
Mar 05, 2010 | 7.187 | 7.187 | 7.187 | 7.187 | 647 | +0.03(+0.39%) |
Mar 04, 2010 | 7.131 | 7.409 | 7.094 | 7.159 | 2,807 | -0.03(-0.39%) |
Mar 03, 2010 | 7.094 | 7.233 | 7.094 | 7.187 | 7,157 | +0.09(+1.31%) |
Mar 01, 2010 | 7.103 | 7.094 | 7.094 | 7.094 | 2,264 | -0.13(-1.80%) |
Feb 26, 2010 | 7.122 | 7.298 | 7.103 | 7.224 | 649 | +0.13(+1.83%) |
Feb 25, 2010 | 7.289 | 7.317 | 7.094 | 7.094 | 4,381 | -0.05(-0.65%) |
Feb 24, 2010 | 7.187 | 7.187 | 7.140 | 7.140 | 1,029 | -0.00(-0.00%) |
Feb 23, 2010 | 7.233 | 7.233 | 7.140 | 7.140 | 3,476 | -0.09(-1.28%) |
Feb 22, 2010 | 7.187 | 7.242 | 7.187 | 7.233 | 3,151 | +0.04(+0.52%) |
Feb 19, 2010 | 7.233 | 7.261 | 7.187 | 7.196 | 3,038 | -0.08(-1.15%) |
Feb 17, 2010 | 7.419 | 7.279 | 7.279 | 7.279 | 1,941 | -0.05(-0.63%) |
Feb 16, 2010 | 7.240 | 7.344 | 7.240 | 7.326 | 2,871 | -0.09(-1.25%) |
Feb 12, 2010 | 7.261 | 7.419 | 7.419 | 7.419 | 10,999 | +0.19(+2.56%) |
Feb 11, 2010 | 7.326 | 7.326 | 7.233 | 7.233 | 323,485 | -0.09(-1.27%) |
Feb 10, 2010 | 7.409 | 7.409 | 7.326 | 7.326 | 13,368 | -0.05(-0.63%) |
Feb 09, 2010 | 7.372 | 7.419 | 7.279 | 7.372 | 12,104 | -0.05(-0.63%) |
Feb 08, 2010 | 7.419 | 7.419 | 7.419 | 7.419 | 1,078 | +0.00(+0.00%) |
Feb 05, 2010 | 7.548 | 7.558 | 7.279 | 7.419 | 4,682 | +0.00(+0.00%) |
Feb 04, 2010 | 7.252 | 7.622 | 7.233 | 7.419 | 6,253 | +0.00(+0.00%) |
Feb 03, 2010 | 7.289 | 7.465 | 7.279 | 7.419 | 28,316 | -0.05(-0.62%) |
Feb 02, 2010 | 7.289 | 7.465 | 7.205 | 7.465 | 16,729 | +0.14(+1.90%) |