Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.033 | 8.077 | 8.014 | 8.014 | 62,778 | -0.04(-0.46%) |
Apr 29, 2010 | 7.977 | 8.083 | 7.946 | 8.052 | 79,782 | +0.07(+0.94%) |
Apr 28, 2010 | 7.872 | 7.989 | 7.872 | 7.977 | 38,398 | +0.14(+1.81%) |
Apr 27, 2010 | 7.847 | 8.020 | 7.829 | 7.835 | 139,939 | -0.03(-0.39%) |
Apr 26, 2010 | 7.798 | 7.965 | 7.798 | 7.866 | 55,780 | +0.04(+0.47%) |
Apr 23, 2010 | 7.792 | 7.860 | 7.625 | 7.829 | 87,357 | +0.04(+0.48%) |
Apr 22, 2010 | 7.736 | 7.826 | 7.594 | 7.792 | 48,121 | -0.04(-0.47%) |
Apr 21, 2010 | 7.841 | 7.841 | 7.755 | 7.829 | 53,429 | -0.04(-0.47%) |
Apr 20, 2010 | 7.786 | 7.866 | 7.724 | 7.866 | 28,032 | +0.03(+0.39%) |
Apr 19, 2010 | 7.786 | 7.891 | 7.718 | 7.835 | 45,781 | +0.01(+0.16%) |
Apr 16, 2010 | 7.915 | 7.915 | 7.792 | 7.823 | 87,764 | -0.10(-1.25%) |
Apr 15, 2010 | 7.903 | 7.989 | 7.878 | 7.921 | 112,685 | +0.00(+0.00%) |
Apr 14, 2010 | 7.465 | 7.989 | 7.449 | 7.921 | 93,786 | +0.49(+6.56%) |
Apr 13, 2010 | 7.329 | 7.446 | 7.218 | 7.434 | 121,890 | +0.12(+1.69%) |
Apr 12, 2010 | 7.218 | 7.458 | 7.218 | 7.310 | 115,382 | +0.13(+1.81%) |
Apr 09, 2010 | 7.341 | 7.378 | 7.168 | 7.181 | 72,003 | -0.15(-2.10%) |
Apr 08, 2010 | 7.181 | 7.366 | 7.168 | 7.335 | 68,755 | +0.11(+1.54%) |
Apr 07, 2010 | 7.211 | 7.267 | 7.168 | 7.224 | 41,584 | -0.02(-0.26%) |
Apr 06, 2010 | 7.211 | 7.286 | 7.125 | 7.242 | 41,963 | -0.03(-0.42%) |
Apr 05, 2010 | 7.100 | 7.273 | 7.032 | 7.273 | 64,259 | +0.20(+2.79%) |
Apr 01, 2010 | 7.051 | 7.076 | 7.076 | 7.076 | 46,646 | +0.06(+0.88%) |
Mar 31, 2010 | 6.915 | 7.061 | 6.915 | 7.014 | 89,936 | +0.06(+0.89%) |
Mar 30, 2010 | 6.884 | 6.995 | 6.810 | 6.952 | 48,746 | +0.06(+0.90%) |
Mar 29, 2010 | 7.001 | 7.057 | 6.841 | 6.890 | 68,969 | -0.10(-1.50%) |
Mar 26, 2010 | 7.032 | 7.131 | 6.946 | 6.995 | 49,522 | -0.02(-0.35%) |
Mar 25, 2010 | 7.131 | 7.144 | 7.008 | 7.020 | 41,003 | -0.07(-0.96%) |
Mar 24, 2010 | 7.106 | 7.174 | 7.045 | 7.088 | 50,949 | -0.06(-0.86%) |
Mar 23, 2010 | 7.125 | 7.174 | 7.039 | 7.150 | 39,385 | +0.01(+0.09%) |
Mar 22, 2010 | 7.057 | 7.156 | 6.977 | 7.144 | 31,141 | +0.03(+0.43%) |
Mar 19, 2010 | 7.063 | 7.286 | 6.983 | 7.113 | 160,234 | +0.10(+1.41%) |
Mar 18, 2010 | 7.106 | 7.106 | 6.977 | 7.014 | 36,677 | -0.09(-1.30%) |
Mar 17, 2010 | 6.971 | 7.286 | 6.971 | 7.106 | 116,602 | +0.13(+1.86%) |
Mar 16, 2010 | 6.995 | 6.995 | 6.927 | 6.977 | 29,961 | -0.01(-0.09%) |
Mar 15, 2010 | 6.927 | 7.156 | 6.872 | 6.983 | 69,701 | -0.09(-1.22%) |
Mar 12, 2010 | 7.088 | 7.119 | 6.940 | 7.069 | 70,286 | -0.02(-0.26%) |
Mar 11, 2010 | 7.020 | 7.100 | 6.853 | 7.088 | 71,587 | +0.02(+0.26%) |
Mar 10, 2010 | 7.008 | 7.100 | 6.897 | 7.069 | 79,149 | +0.04(+0.62%) |
Mar 09, 2010 | 6.952 | 7.057 | 6.903 | 7.026 | 54,174 | +0.04(+0.62%) |
Mar 08, 2010 | 6.983 | 6.995 | 6.853 | 6.983 | 84,654 | -0.04(-0.53%) |
Mar 05, 2010 | 6.853 | 7.020 | 6.736 | 7.020 | 97,938 | +0.20(+2.90%) |
Mar 04, 2010 | 6.798 | 6.847 | 6.727 | 6.822 | 48,856 | +0.02(+0.36%) |
Mar 03, 2010 | 6.822 | 6.884 | 6.687 | 6.798 | 296,090 | -0.01(-0.09%) |
Mar 02, 2010 | 6.483 | 6.829 | 6.464 | 6.804 | 208,323 | +0.36(+5.56%) |
Mar 01, 2010 | 6.359 | 6.464 | 6.335 | 6.446 | 127,583 | +0.14(+2.15%) |
Feb 26, 2010 | 6.211 | 6.353 | 6.211 | 6.310 | 68,166 | -0.04(-0.68%) |
Feb 25, 2010 | 6.322 | 6.353 | 6.187 | 6.353 | 62,120 | -0.06(-0.87%) |
Feb 24, 2010 | 6.366 | 6.471 | 6.267 | 6.409 | 95,018 | +0.04(+0.58%) |
Feb 23, 2010 | 6.112 | 6.384 | 6.112 | 6.372 | 598,374 | +0.24(+3.93%) |
Feb 22, 2010 | 6.205 | 6.205 | 6.119 | 6.131 | 121,197 | -0.04(-0.70%) |
Feb 19, 2010 | 6.168 | 6.180 | 6.149 | 6.174 | 124,123 | +0.00(+0.00%) |
Feb 18, 2010 | 6.174 | 6.193 | 6.137 | 6.174 | 140,019 | +0.00(+0.00%) |
Feb 17, 2010 | 6.187 | 6.205 | 6.137 | 6.174 | 212,927 | -0.01(-0.20%) |
Feb 16, 2010 | 6.254 | 6.301 | 6.149 | 6.187 | 121,273 | -0.01(-0.20%) |
Feb 12, 2010 | 6.187 | 6.199 | 6.199 | 6.199 | 130,220 | -0.04(-0.69%) |
Feb 11, 2010 | 6.125 | 6.261 | 6.088 | 6.242 | 217,530 | +0.11(+1.81%) |
Feb 10, 2010 | 6.125 | 6.211 | 6.082 | 6.131 | 85,325 | -0.02(-0.40%) |
Feb 09, 2010 | 6.230 | 6.230 | 6.038 | 6.156 | 107,969 | +0.02(+0.40%) |
Feb 08, 2010 | 6.242 | 6.242 | 6.088 | 6.131 | 94,433 | -0.14(-2.17%) |
Feb 05, 2010 | 6.057 | 6.291 | 6.045 | 6.267 | 132,780 | +0.19(+3.15%) |
Feb 04, 2010 | 6.217 | 6.217 | 6.020 | 6.075 | 146,990 | -0.10(-1.70%) |
Feb 03, 2010 | 6.131 | 6.236 | 6.131 | 6.180 | 145,512 | +0.02(+0.40%) |
Feb 02, 2010 | 6.217 | 6.291 | 6.149 | 6.156 | 230,233 | -0.09(-1.38%) |