Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.520 | 7.609 | 7.520 | 7.540 | 1,850,276 | +0.03(+0.34%) |
Apr 29, 2010 | 7.443 | 7.514 | 7.431 | 7.514 | 1,772,968 | +0.09(+1.19%) |
Apr 28, 2010 | 7.394 | 7.457 | 7.334 | 7.425 | 2,420,852 | +0.03(+0.35%) |
Apr 27, 2010 | 7.423 | 7.440 | 7.374 | 7.400 | 1,871,015 | -0.03(-0.39%) |
Apr 26, 2010 | 7.331 | 7.451 | 7.331 | 7.428 | 1,238,552 | +0.05(+0.74%) |
Apr 23, 2010 | 7.368 | 7.380 | 7.260 | 7.374 | 1,118,651 | +0.05(+0.62%) |
Apr 22, 2010 | 7.231 | 7.334 | 7.222 | 7.328 | 1,046,862 | +0.07(+0.91%) |
Apr 21, 2010 | 7.274 | 7.274 | 7.234 | 7.262 | 585,518 | -0.01(-0.08%) |
Apr 20, 2010 | 7.282 | 7.291 | 7.237 | 7.268 | 778,022 | -0.00(-0.04%) |
Apr 19, 2010 | 7.240 | 7.282 | 7.222 | 7.271 | 806,903 | +0.00(+0.04%) |
Apr 16, 2010 | 7.202 | 7.277 | 7.165 | 7.268 | 1,341,633 | +0.05(+0.63%) |
Apr 15, 2010 | 7.240 | 7.248 | 7.182 | 7.222 | 898,605 | -0.04(-0.59%) |
Apr 14, 2010 | 7.274 | 7.274 | 7.197 | 7.265 | 1,697,390 | +0.01(+0.12%) |
Apr 13, 2010 | 7.208 | 7.285 | 7.185 | 7.257 | 1,866,219 | +0.05(+0.67%) |
Apr 12, 2010 | 7.145 | 7.208 | 7.131 | 7.208 | 2,007,274 | +0.05(+0.72%) |
Apr 09, 2010 | 7.082 | 7.168 | 7.031 | 7.157 | 1,729,068 | +0.09(+1.25%) |
Apr 08, 2010 | 7.016 | 7.088 | 6.991 | 7.068 | 1,242,918 | +0.03(+0.41%) |
Apr 07, 2010 | 7.056 | 7.077 | 6.996 | 7.039 | 1,910,762 | -0.02(-0.28%) |
Apr 06, 2010 | 7.034 | 7.077 | 7.019 | 7.059 | 1,878,140 | +0.02(+0.24%) |
Apr 05, 2010 | 7.065 | 7.079 | 7.011 | 7.042 | 2,616,066 | -0.02(-0.28%) |
Apr 01, 2010 | 7.114 | 7.062 | 7.062 | 7.062 | 5,181,174 | -0.01(-0.20%) |
Mar 31, 2010 | 7.182 | 7.182 | 7.068 | 7.077 | 1,718,342 | -0.11(-1.51%) |
Mar 30, 2010 | 7.188 | 7.217 | 7.151 | 7.185 | 1,571,070 | -0.01(-0.20%) |
Mar 29, 2010 | 7.240 | 7.268 | 7.177 | 7.200 | 1,671,533 | -0.03(-0.40%) |
Mar 26, 2010 | 7.214 | 7.228 | 7.185 | 7.228 | 1,247,089 | +0.02(+0.24%) |
Mar 25, 2010 | 7.340 | 7.340 | 7.211 | 7.211 | 1,755,421 | -0.09(-1.29%) |
Mar 24, 2010 | 7.285 | 7.328 | 7.271 | 7.305 | 1,659,227 | -0.00(-0.04%) |
Mar 23, 2010 | 7.242 | 7.320 | 7.200 | 7.308 | 2,033,544 | +0.05(+0.71%) |
Mar 22, 2010 | 7.280 | 7.280 | 7.217 | 7.257 | 1,454,315 | -0.03(-0.43%) |
Mar 19, 2010 | 7.294 | 7.331 | 7.262 | 7.288 | 2,172,957 | +0.02(+0.24%) |
Mar 18, 2010 | 7.214 | 7.297 | 7.214 | 7.271 | 2,480,985 | +0.07(+0.91%) |
Mar 17, 2010 | 7.237 | 7.237 | 7.191 | 7.205 | 1,905,256 | -0.02(-0.28%) |
Mar 16, 2010 | 7.228 | 7.238 | 7.200 | 7.225 | 2,279,353 | +0.03(+0.36%) |
Mar 15, 2010 | 7.205 | 7.205 | 7.185 | 7.200 | 1,677,602 | -0.03(-0.47%) |
Mar 12, 2010 | 7.248 | 7.271 | 7.217 | 7.234 | 1,743,384 | -0.01(-0.16%) |
Mar 11, 2010 | 7.111 | 7.280 | 7.079 | 7.245 | 2,365,751 | +0.09(+1.32%) |
Mar 10, 2010 | 7.128 | 7.157 | 7.031 | 7.151 | 2,563,237 | +0.02(+0.28%) |
Mar 09, 2010 | 7.231 | 7.277 | 7.117 | 7.131 | 4,108,978 | -0.12(-1.66%) |
Mar 08, 2010 | 7.371 | 7.371 | 7.240 | 7.251 | 2,901,275 | -0.11(-1.44%) |
Mar 05, 2010 | 7.325 | 7.371 | 7.280 | 7.357 | 2,072,721 | +0.04(+0.59%) |
Mar 04, 2010 | 7.340 | 7.343 | 7.265 | 7.314 | 1,824,028 | -0.03(-0.39%) |
Mar 03, 2010 | 7.374 | 7.388 | 7.311 | 7.343 | 1,578,663 | -0.04(-0.54%) |
Mar 02, 2010 | 7.388 | 7.451 | 7.368 | 7.383 | 1,509,001 | +0.02(+0.27%) |
Mar 01, 2010 | 7.271 | 7.383 | 7.268 | 7.363 | 1,575,849 | +0.07(+0.98%) |
Feb 26, 2010 | 7.351 | 7.405 | 7.271 | 7.291 | 1,686,112 | -0.03(-0.41%) |
Feb 25, 2010 | 7.264 | 7.341 | 7.227 | 7.321 | 2,260,360 | -0.01(-0.12%) |
Feb 24, 2010 | 7.335 | 7.367 | 7.257 | 7.330 | 1,894,033 | +0.02(+0.23%) |
Feb 23, 2010 | 7.398 | 7.436 | 7.284 | 7.313 | 2,313,976 | -0.08(-1.04%) |
Feb 22, 2010 | 7.511 | 7.577 | 7.381 | 7.389 | 2,636,303 | -0.12(-1.59%) |
Feb 19, 2010 | 7.341 | 7.509 | 7.330 | 7.509 | 2,041,118 | +0.18(+2.44%) |
Feb 18, 2010 | 7.321 | 7.392 | 7.313 | 7.330 | 1,655,512 | +0.02(+0.23%) |
Feb 17, 2010 | 7.273 | 7.313 | 7.239 | 7.313 | 1,631,939 | +0.07(+0.94%) |
Feb 16, 2010 | 7.219 | 7.256 | 7.131 | 7.244 | 2,682,179 | +0.04(+0.51%) |
Feb 12, 2010 | 7.145 | 7.207 | 7.207 | 7.207 | 8,113,533 | +0.04(+0.59%) |
Feb 11, 2010 | 7.063 | 7.176 | 7.020 | 7.165 | 1,825,865 | +0.07(+1.04%) |
Feb 10, 2010 | 7.102 | 7.122 | 7.034 | 7.091 | 819,790 | -0.01(-0.20%) |
Feb 09, 2010 | 7.057 | 7.136 | 6.986 | 7.105 | 1,897,500 | +0.14(+2.08%) |
Feb 08, 2010 | 6.926 | 7.105 | 6.926 | 6.960 | 3,063,476 | +0.03(+0.45%) |
Feb 05, 2010 | 6.898 | 6.946 | 6.807 | 6.929 | 5,640,148 | +0.04(+0.62%) |
Feb 04, 2010 | 7.111 | 7.128 | 6.869 | 6.886 | 4,129,443 | -0.27(-3.73%) |
Feb 03, 2010 | 7.105 | 7.199 | 7.031 | 7.153 | 2,888,305 | +0.02(+0.32%) |
Feb 02, 2010 | 7.134 | 7.244 | 7.094 | 7.131 | 2,117,741 | +0.07(+0.93%) |