Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.518 | 7.526 | 7.439 | 7.510 | 16,744 | +0.00(+0.00%) |
Apr 29, 2010 | 7.502 | 7.526 | 7.431 | 7.510 | 15,686 | +0.01(+0.11%) |
Apr 28, 2010 | 7.534 | 7.534 | 7.502 | 7.502 | 5,759 | -0.06(-0.73%) |
Apr 27, 2010 | 7.502 | 7.557 | 7.462 | 7.557 | 25,932 | +0.06(+0.76%) |
Apr 26, 2010 | 8.119 | 8.119 | 7.494 | 7.500 | 28,802 | -0.06(-0.76%) |
Apr 23, 2010 | 7.518 | 7.557 | 7.518 | 7.557 | 6,736 | +0.04(+0.53%) |
Apr 22, 2010 | 7.462 | 7.573 | 7.440 | 7.518 | 25,386 | +0.10(+1.39%) |
Apr 21, 2010 | 7.431 | 7.431 | 7.383 | 7.415 | 16,761 | -0.01(-0.11%) |
Apr 20, 2010 | 7.534 | 7.534 | 7.415 | 7.423 | 24,671 | -0.06(-0.74%) |
Apr 19, 2010 | 7.399 | 7.529 | 7.399 | 7.478 | 27,365 | +0.06(+0.81%) |
Apr 16, 2010 | 7.375 | 7.455 | 7.344 | 7.418 | 51,296 | +0.02(+0.22%) |
Apr 15, 2010 | 7.518 | 7.518 | 7.391 | 7.402 | 26,199 | -0.04(-0.60%) |
Apr 14, 2010 | 7.621 | 7.621 | 7.431 | 7.447 | 18,102 | -0.13(-1.77%) |
Apr 13, 2010 | 7.478 | 7.747 | 7.478 | 7.581 | 23,787 | +0.14(+1.91%) |
Apr 12, 2010 | 7.431 | 7.470 | 7.431 | 7.439 | 24,477 | +0.01(+0.11%) |
Apr 09, 2010 | 7.338 | 7.431 | 7.320 | 7.431 | 17,756 | +0.09(+1.18%) |
Apr 08, 2010 | 7.249 | 7.344 | 7.249 | 7.344 | 19,481 | +0.08(+1.09%) |
Apr 07, 2010 | 7.288 | 7.312 | 7.233 | 7.265 | 30,721 | -0.02(-0.33%) |
Apr 06, 2010 | 7.320 | 7.352 | 7.288 | 7.288 | 36,059 | -0.06(-0.75%) |
Apr 05, 2010 | 7.312 | 7.360 | 7.312 | 7.344 | 48,953 | +0.04(+0.54%) |
Apr 01, 2010 | 7.352 | 7.304 | 7.304 | 7.304 | 29,221 | -0.05(-0.65%) |
Mar 31, 2010 | 7.407 | 7.470 | 7.312 | 7.352 | 56,671 | -0.08(-1.06%) |
Mar 30, 2010 | 7.423 | 7.478 | 7.375 | 7.431 | 24,510 | -0.00(-0.00%) |
Mar 29, 2010 | 7.644 | 7.652 | 7.410 | 7.431 | 20,719 | -0.02(-0.21%) |
Mar 26, 2010 | 7.399 | 7.660 | 7.320 | 7.447 | 31,234 | +0.08(+1.07%) |
Mar 25, 2010 | 7.375 | 7.407 | 7.328 | 7.368 | 52,569 | +0.01(+0.08%) |
Mar 24, 2010 | 7.455 | 7.494 | 7.358 | 7.362 | 41,393 | -0.08(-1.01%) |
Mar 23, 2010 | 7.368 | 7.447 | 7.352 | 7.437 | 31,055 | +0.10(+1.38%) |
Mar 22, 2010 | 7.352 | 7.375 | 7.315 | 7.336 | 23,921 | +0.02(+0.22%) |
Mar 19, 2010 | 7.405 | 7.405 | 7.304 | 7.320 | 30,026 | -0.09(-1.28%) |
Mar 18, 2010 | 7.510 | 7.526 | 7.288 | 7.415 | 113,750 | -0.12(-1.57%) |
Mar 17, 2010 | 7.486 | 7.573 | 7.360 | 7.534 | 79,729 | +0.01(+0.11%) |
Mar 16, 2010 | 7.391 | 7.549 | 7.391 | 7.526 | 146,911 | +0.13(+1.71%) |
Mar 15, 2010 | 7.368 | 7.399 | 7.336 | 7.399 | 96,727 | -0.02(-0.21%) |
Mar 12, 2010 | 7.352 | 7.462 | 7.352 | 7.415 | 84,797 | +0.01(+0.11%) |
Mar 11, 2010 | 7.320 | 7.407 | 7.312 | 7.407 | 52,778 | +0.06(+0.86%) |
Mar 10, 2010 | 7.423 | 7.423 | 7.281 | 7.344 | 65,731 | -0.08(-1.06%) |
Mar 09, 2010 | 7.494 | 7.494 | 7.391 | 7.423 | 75,862 | +0.01(+0.11%) |
Mar 08, 2010 | 7.447 | 7.447 | 7.288 | 7.415 | 38,855 | +0.05(+0.63%) |
Mar 05, 2010 | 7.375 | 7.392 | 7.336 | 7.368 | 26,819 | +0.02(+0.33%) |
Mar 04, 2010 | 7.431 | 7.431 | 7.315 | 7.344 | 17,956 | -0.09(-1.17%) |
Mar 03, 2010 | 7.407 | 7.549 | 7.360 | 7.431 | 70,660 | -0.01(-0.11%) |
Mar 02, 2010 | 7.352 | 7.549 | 7.328 | 7.439 | 100,279 | +0.10(+1.36%) |
Mar 01, 2010 | 7.344 | 7.360 | 7.281 | 7.339 | 39,747 | +0.03(+0.37%) |
Feb 26, 2010 | 7.296 | 7.336 | 7.281 | 7.312 | 55,427 | +0.04(+0.54%) |
Feb 25, 2010 | 7.233 | 7.312 | 7.217 | 7.273 | 32,597 | +0.04(+0.55%) |
Feb 24, 2010 | 7.312 | 7.328 | 7.233 | 7.233 | 100,528 | -0.06(-0.87%) |
Feb 23, 2010 | 7.288 | 7.344 | 7.273 | 7.296 | 97,182 | +0.02(+0.33%) |
Feb 22, 2010 | 7.288 | 7.288 | 7.244 | 7.273 | 85,019 | -0.02(-0.22%) |
Feb 19, 2010 | 7.281 | 7.312 | 7.281 | 7.288 | 29,061 | +0.01(+0.11%) |
Feb 18, 2010 | 7.289 | 7.328 | 7.281 | 7.281 | 8,693 | -0.06(-0.86%) |
Feb 17, 2010 | 7.281 | 7.344 | 7.281 | 7.344 | 26,028 | +0.03(+0.43%) |
Feb 16, 2010 | 7.312 | 7.352 | 7.307 | 7.312 | 73,087 | +0.00(+0.00%) |
Feb 12, 2010 | 7.273 | 7.312 | 7.312 | 7.312 | 30,992 | +0.04(+0.54%) |
Feb 11, 2010 | 7.312 | 7.312 | 7.256 | 7.273 | 28,933 | +0.00(+0.00%) |
Feb 10, 2010 | 7.225 | 7.336 | 7.202 | 7.273 | 71,827 | +0.04(+0.55%) |
Feb 09, 2010 | 7.241 | 7.288 | 7.217 | 7.233 | 53,646 | +0.00(+0.01%) |
Feb 08, 2010 | 7.217 | 7.273 | 7.217 | 7.233 | 29,284 | +0.03(+0.43%) |
Feb 05, 2010 | 7.186 | 7.225 | 7.186 | 7.202 | 15,674 | +0.02(+0.22%) |
Feb 04, 2010 | 7.196 | 7.233 | 7.186 | 7.186 | 76,909 | +0.00(+0.00%) |
Feb 03, 2010 | 7.194 | 7.209 | 7.186 | 7.186 | 38,694 | -0.01(-0.11%) |
Feb 02, 2010 | 7.178 | 7.194 | 7.170 | 7.194 | 39,891 | +0.02(+0.33%) |