Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.000 | 7.000 | 6.700 | 6.780 | 155,244 | -0.26(-3.69%) |
Apr 29, 2010 | 6.820 | 7.050 | 6.730 | 7.040 | 54,971 | +0.25(+3.68%) |
Apr 28, 2010 | 6.860 | 6.890 | 6.520 | 6.790 | 52,260 | -0.04(-0.59%) |
Apr 27, 2010 | 6.980 | 7.080 | 6.770 | 6.830 | 76,728 | -0.22(-3.12%) |
Apr 26, 2010 | 7.140 | 7.230 | 7.030 | 7.050 | 46,040 | -0.14(-1.95%) |
Apr 23, 2010 | 7.220 | 7.410 | 7.030 | 7.190 | 92,876 | -0.04(-0.55%) |
Apr 22, 2010 | 6.950 | 7.240 | 6.850 | 7.230 | 72,390 | +0.19(+2.70%) |
Apr 21, 2010 | 7.170 | 7.300 | 7.030 | 7.040 | 39,378 | -0.23(-3.16%) |
Apr 20, 2010 | 7.200 | 7.270 | 7.140 | 7.270 | 18,262 | +0.08(+1.11%) |
Apr 19, 2010 | 7.150 | 7.250 | 7.090 | 7.190 | 43,438 | +0.01(+0.14%) |
Apr 16, 2010 | 7.210 | 7.250 | 7.130 | 7.180 | 23,400 | -0.02(-0.28%) |
Apr 15, 2010 | 7.150 | 7.240 | 7.060 | 7.200 | 27,374 | +0.01(+0.14%) |
Apr 14, 2010 | 7.080 | 7.230 | 7.080 | 7.190 | 47,643 | +0.12(+1.70%) |
Apr 13, 2010 | 7.110 | 7.160 | 7.000 | 7.070 | 43,600 | -0.04(-0.56%) |
Apr 12, 2010 | 7.360 | 7.360 | 6.980 | 7.110 | 51,952 | -0.28(-3.79%) |
Apr 09, 2010 | 7.620 | 7.650 | 7.380 | 7.390 | 17,952 | -0.26(-3.40%) |
Apr 08, 2010 | 7.360 | 7.680 | 7.210 | 7.650 | 82,237 | +0.29(+3.94%) |
Apr 07, 2010 | 7.390 | 7.450 | 7.260 | 7.360 | 49,293 | -0.03(-0.41%) |
Apr 06, 2010 | 7.230 | 7.530 | 7.160 | 7.390 | 44,039 | +0.14(+1.93%) |
Apr 05, 2010 | 7.160 | 7.330 | 7.130 | 7.250 | 66,380 | +0.04(+0.55%) |
Apr 01, 2010 | 6.990 | 7.210 | 7.210 | 7.210 | 143,500 | +0.26(+3.74%) |
Mar 31, 2010 | 7.290 | 7.320 | 6.930 | 6.950 | 104,833 | -0.38(-5.18%) |
Mar 30, 2010 | 7.490 | 7.610 | 7.250 | 7.330 | 76,033 | -0.13(-1.74%) |
Mar 29, 2010 | 7.450 | 7.520 | 7.260 | 7.460 | 67,869 | +0.04(+0.54%) |
Mar 26, 2010 | 7.590 | 7.930 | 7.380 | 7.420 | 42,138 | -0.24(-3.13%) |
Mar 25, 2010 | 7.750 | 7.800 | 7.610 | 7.660 | 102,556 | -0.05(-0.65%) |
Mar 24, 2010 | 7.780 | 7.800 | 7.675 | 7.710 | 43,059 | -0.09(-1.15%) |
Mar 23, 2010 | 7.750 | 7.920 | 7.640 | 7.800 | 102,292 | +0.00(+0.00%) |
Mar 22, 2010 | 7.270 | 7.920 | 7.270 | 7.800 | 84,775 | +0.48(+6.56%) |
Mar 19, 2010 | 7.390 | 7.490 | 6.980 | 7.320 | 149,656 | -0.10(-1.35%) |
Mar 18, 2010 | 7.530 | 7.720 | 7.320 | 7.420 | 65,681 | -0.17(-2.24%) |
Mar 17, 2010 | 7.650 | 7.660 | 7.420 | 7.590 | 49,464 | -0.07(-0.91%) |
Mar 16, 2010 | 7.680 | 7.840 | 7.510 | 7.660 | 23,592 | +0.00(+0.00%) |
Mar 15, 2010 | 7.520 | 7.660 | 7.520 | 7.660 | 53,455 | +0.00(+0.00%) |
Mar 12, 2010 | 7.730 | 7.840 | 7.450 | 7.660 | 56,700 | -0.07(-0.91%) |
Mar 11, 2010 | 7.650 | 7.770 | 7.440 | 7.730 | 24,170 | +0.02(+0.26%) |
Mar 10, 2010 | 7.810 | 7.940 | 7.650 | 7.710 | 31,977 | -0.12(-1.53%) |
Mar 09, 2010 | 7.690 | 7.910 | 7.570 | 7.830 | 36,048 | +0.10(+1.29%) |
Mar 08, 2010 | 7.720 | 7.830 | 7.490 | 7.730 | 47,303 | -0.01(-0.13%) |
Mar 05, 2010 | 7.470 | 7.790 | 7.400 | 7.740 | 70,626 | +0.33(+4.45%) |
Mar 04, 2010 | 7.070 | 7.480 | 7.070 | 7.410 | 69,320 | +0.32(+4.51%) |
Mar 03, 2010 | 7.000 | 7.360 | 6.970 | 7.090 | 60,007 | +0.09(+1.29%) |
Mar 02, 2010 | 6.660 | 7.040 | 6.640 | 7.000 | 59,207 | +0.32(+4.79%) |
Mar 01, 2010 | 6.560 | 6.680 | 6.510 | 6.680 | 64,073 | +0.15(+2.30%) |
Feb 26, 2010 | 6.780 | 6.890 | 6.520 | 6.530 | 45,107 | -0.27(-3.97%) |
Feb 25, 2010 | 6.740 | 6.800 | 6.650 | 6.800 | 32,417 | -0.04(-0.58%) |
Feb 24, 2010 | 6.720 | 6.900 | 6.650 | 6.840 | 38,146 | +0.13(+1.94%) |
Feb 23, 2010 | 6.890 | 6.890 | 6.490 | 6.710 | 89,629 | -0.17(-2.47%) |
Feb 22, 2010 | 7.300 | 7.320 | 6.810 | 6.880 | 84,600 | -0.41(-5.62%) |
Feb 19, 2010 | 7.500 | 7.500 | 7.170 | 7.290 | 60,678 | -0.21(-2.80%) |
Feb 18, 2010 | 7.200 | 7.500 | 7.170 | 7.500 | 52,354 | +0.29(+4.02%) |
Feb 17, 2010 | 7.250 | 7.280 | 7.100 | 7.210 | 22,615 | +0.00(+0.00%) |
Feb 16, 2010 | 7.420 | 7.550 | 7.010 | 7.210 | 35,868 | -0.16(-2.17%) |
Feb 12, 2010 | 7.290 | 7.370 | 7.370 | 7.370 | 32,700 | +0.04(+0.55%) |
Feb 11, 2010 | 7.350 | 7.390 | 7.110 | 7.330 | 21,197 | -0.07(-0.95%) |
Feb 10, 2010 | 7.360 | 7.440 | 7.240 | 7.400 | 71,880 | -0.02(-0.27%) |
Feb 09, 2010 | 7.440 | 7.600 | 7.340 | 7.420 | 115,556 | +0.03(+0.41%) |
Feb 08, 2010 | 7.620 | 7.620 | 7.330 | 7.390 | 35,887 | -0.24(-3.15%) |
Feb 05, 2010 | 7.370 | 7.640 | 7.230 | 7.630 | 28,859 | +0.29(+3.95%) |
Feb 04, 2010 | 7.300 | 7.380 | 7.210 | 7.340 | 46,472 | -0.03(-0.41%) |
Feb 03, 2010 | 7.340 | 7.470 | 7.220 | 7.370 | 46,440 | -0.03(-0.41%) |
Feb 02, 2010 | 7.450 | 7.520 | 7.190 | 7.400 | 61,941 | -0.07(-0.94%) |