Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.240 | 7.290 | 7.200 | 7.220 | 267,780 | +0.00(+0.00%) |
Apr 29, 2010 | 7.280 | 7.370 | 7.200 | 7.220 | 548,722 | -0.04(-0.55%) |
Apr 28, 2010 | 7.350 | 7.390 | 7.240 | 7.260 | 502,810 | -0.14(-1.89%) |
Apr 27, 2010 | 7.480 | 7.520 | 7.320 | 7.400 | 355,463 | -0.08(-1.07%) |
Apr 26, 2010 | 7.400 | 7.500 | 7.350 | 7.480 | 353,410 | +0.06(+0.81%) |
Apr 23, 2010 | 7.370 | 7.460 | 7.250 | 7.420 | 384,868 | +0.07(+0.95%) |
Apr 22, 2010 | 7.180 | 7.350 | 7.140 | 7.350 | 409,926 | +0.09(+1.24%) |
Apr 21, 2010 | 7.240 | 7.370 | 7.170 | 7.260 | 764,760 | +0.00(+0.00%) |
Apr 20, 2010 | 7.030 | 7.290 | 6.980 | 7.260 | 754,042 | +0.29(+4.16%) |
Apr 19, 2010 | 6.950 | 7.060 | 6.880 | 6.970 | 357,395 | -0.11(-1.55%) |
Apr 16, 2010 | 7.050 | 7.120 | 6.920 | 7.080 | 421,963 | -0.05(-0.70%) |
Apr 15, 2010 | 7.200 | 7.220 | 6.990 | 7.130 | 242,047 | -0.06(-0.83%) |
Apr 14, 2010 | 7.000 | 7.270 | 6.980 | 7.190 | 661,253 | +0.18(+2.57%) |
Apr 13, 2010 | 6.990 | 7.010 | 6.850 | 7.010 | 294,588 | +0.04(+0.57%) |
Apr 12, 2010 | 7.000 | 7.130 | 6.920 | 6.970 | 319,816 | -0.09(-1.27%) |
Apr 09, 2010 | 7.090 | 7.180 | 7.000 | 7.060 | 279,009 | -0.04(-0.56%) |
Apr 08, 2010 | 7.020 | 7.180 | 7.000 | 7.100 | 356,900 | -0.02(-0.28%) |
Apr 07, 2010 | 7.230 | 7.230 | 7.100 | 7.120 | 356,202 | -0.05(-0.70%) |
Apr 06, 2010 | 7.300 | 7.300 | 7.170 | 7.170 | 229,871 | -0.11(-1.51%) |
Apr 05, 2010 | 7.200 | 7.320 | 7.110 | 7.280 | 482,588 | +0.11(+1.53%) |
Apr 01, 2010 | 7.170 | 7.170 | 7.170 | 0 | +0.29(+4.22%) | |
Mar 31, 2010 | 7.080 | 7.150 | 6.880 | 6.880 | 266,107 | -0.21(-2.96%) |
Mar 30, 2010 | 7.130 | 7.160 | 7.000 | 7.090 | 307,388 | +0.01(+0.14%) |
Mar 29, 2010 | 6.910 | 7.120 | 6.700 | 7.080 | 708,342 | +0.26(+3.81%) |
Mar 26, 2010 | 7.100 | 7.160 | 6.810 | 6.820 | 661,590 | -0.31(-4.35%) |
Mar 25, 2010 | 7.340 | 7.350 | 7.080 | 7.130 | 615,532 | -0.17(-2.33%) |
Mar 24, 2010 | 7.250 | 7.430 | 7.250 | 7.300 | 364,391 | -0.02(-0.27%) |
Mar 23, 2010 | 7.210 | 7.450 | 7.180 | 7.320 | 759,914 | +0.09(+1.24%) |
Mar 22, 2010 | 7.160 | 7.290 | 7.150 | 7.230 | 645,295 | -0.20(-2.69%) |
Mar 19, 2010 | 7.560 | 7.590 | 7.230 | 7.430 | 1,097,570 | -0.12(-1.59%) |
Mar 18, 2010 | 7.740 | 7.740 | 7.480 | 7.550 | 1,198,695 | -0.15(-1.95%) |
Mar 17, 2010 | 7.900 | 7.900 | 7.700 | 7.700 | 1,055,424 | -0.23(-2.90%) |
Mar 16, 2010 | 8.000 | 8.000 | 7.790 | 7.930 | 491,783 | -0.06(-0.75%) |
Mar 15, 2010 | 7.910 | 7.990 | 7.840 | 7.990 | 414,764 | -0.01(-0.12%) |
Mar 12, 2010 | 8.010 | 8.210 | 7.760 | 8.000 | 866,687 | -0.01(-0.12%) |
Mar 11, 2010 | 8.270 | 8.320 | 8.000 | 8.010 | 430,410 | -0.20(-2.44%) |
Mar 10, 2010 | 8.040 | 8.280 | 7.960 | 8.210 | 1,420,740 | +0.44(+5.66%) |
Mar 09, 2010 | 7.490 | 7.880 | 7.450 | 7.770 | 983,242 | +0.28(+3.74%) |
Mar 08, 2010 | 7.670 | 7.740 | 7.400 | 7.490 | 464,544 | -0.14(-1.83%) |
Mar 05, 2010 | 7.400 | 7.650 | 7.400 | 7.630 | 675,328 | +0.25(+3.39%) |
Mar 04, 2010 | 7.390 | 7.400 | 7.250 | 7.380 | 880,800 | +0.05(+0.68%) |
Mar 03, 2010 | 7.350 | 7.470 | 7.260 | 7.330 | 587,652 | -0.03(-0.41%) |
Mar 02, 2010 | 7.280 | 7.370 | 7.220 | 7.360 | 225,961 | +0.07(+0.96%) |
Mar 01, 2010 | 7.250 | 7.290 | 7.170 | 7.290 | 227,660 | +0.05(+0.69%) |
Feb 26, 2010 | 7.300 | 7.330 | 7.220 | 7.240 | 111,361 | -0.03(-0.41%) |
Feb 25, 2010 | 7.350 | 7.350 | 7.170 | 7.270 | 159,668 | -0.14(-1.89%) |
Feb 24, 2010 | 7.330 | 7.420 | 7.270 | 7.410 | 118,295 | +0.02(+0.27%) |
Feb 23, 2010 | 7.200 | 7.400 | 7.200 | 7.390 | 732,230 | +0.13(+1.79%) |
Feb 22, 2010 | 7.350 | 7.390 | 7.230 | 7.260 | 215,677 | -0.09(-1.22%) |
Feb 19, 2010 | 7.370 | 7.450 | 7.310 | 7.350 | 397,369 | -0.06(-0.81%) |
Feb 18, 2010 | 7.410 | 7.470 | 7.340 | 7.410 | 336,460 | -0.02(-0.27%) |
Feb 17, 2010 | 7.410 | 7.490 | 7.370 | 7.430 | 372,563 | +0.06(+0.81%) |
Feb 16, 2010 | 7.420 | 7.450 | 7.320 | 7.370 | 444,804 | +0.02(+0.27%) |
Feb 12, 2010 | 7.350 | 7.350 | 7.350 | 0 | -0.06(-0.81%) | |
Feb 11, 2010 | 7.080 | 7.410 | 7.030 | 7.410 | 524,051 | +0.31(+4.37%) |
Feb 10, 2010 | 7.060 | 7.180 | 7.040 | 7.100 | 484,901 | -0.10(-1.39%) |
Feb 09, 2010 | 7.010 | 7.210 | 6.980 | 7.200 | 670,755 | +0.19(+2.71%) |
Feb 08, 2010 | 6.880 | 7.050 | 6.780 | 7.010 | 1,334,158 | +0.15(+2.19%) |
Feb 05, 2010 | 6.810 | 6.870 | 6.540 | 6.860 | 965,811 | -0.02(-0.29%) |
Feb 04, 2010 | 7.010 | 7.020 | 6.810 | 6.880 | 613,749 | -0.18(-2.55%) |
Feb 03, 2010 | 6.990 | 7.090 | 6.950 | 7.060 | 879,135 | +0.06(+0.86%) |
Feb 02, 2010 | 6.960 | 7.090 | 6.940 | 7.000 | 750,590 | +0.06(+0.86%) |