Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.550 | 7.659 | 7.250 | 7.300 | 2,100 | -0.31(-4.04%) |
Apr 29, 2010 | 7.550 | 7.680 | 7.550 | 7.607 | 3,549 | -0.00(-0.01%) |
Apr 28, 2010 | 7.740 | 7.740 | 7.550 | 7.608 | 764 | +0.06(+0.77%) |
Apr 27, 2010 | 7.600 | 7.810 | 7.550 | 7.550 | 2,194 | -0.05(-0.66%) |
Apr 26, 2010 | 7.600 | 7.660 | 7.550 | 7.600 | 3,233 | +0.08(+1.06%) |
Apr 23, 2010 | 7.280 | 7.580 | 7.280 | 7.520 | 2,100 | +0.02(+0.27%) |
Apr 22, 2010 | 7.260 | 7.500 | 7.260 | 7.500 | 2,448 | +0.10(+1.35%) |
Apr 21, 2010 | 7.350 | 7.430 | 7.250 | 7.400 | 2,470 | -0.02(-0.27%) |
Apr 20, 2010 | 7.420 | 7.520 | 7.300 | 7.420 | 3,289 | +0.00(+0.00%) |
Apr 19, 2010 | 7.080 | 7.420 | 7.010 | 7.420 | 8,935 | +0.12(+1.65%) |
Apr 16, 2010 | 7.250 | 7.300 | 7.250 | 7.300 | 2,450 | +0.03(+0.41%) |
Apr 15, 2010 | 7.250 | 7.375 | 7.250 | 7.270 | 2,895 | +0.02(+0.28%) |
Apr 14, 2010 | 7.250 | 7.480 | 6.960 | 7.250 | 20,316 | -0.59(-7.52%) |
Apr 13, 2010 | 7.220 | 7.840 | 7.220 | 7.840 | 1,600 | +0.60(+8.29%) |
Apr 12, 2010 | 7.024 | 7.440 | 7.000 | 7.240 | 7,657 | +0.06(+0.84%) |
Apr 09, 2010 | 7.330 | 7.330 | 7.131 | 7.180 | 500 | -0.32(-4.27%) |
Apr 08, 2010 | 7.500 | 7.500 | 7.500 | 7.500 | 100 | +0.30(+4.17%) |
Apr 07, 2010 | 7.200 | 7.200 | 7.200 | 7.200 | 200 | +0.09(+1.27%) |
Apr 06, 2010 | 7.320 | 7.320 | 7.110 | 7.110 | 1,313 | -0.58(-7.54%) |
Apr 05, 2010 | 7.990 | 7.990 | 7.510 | 7.690 | 10,401 | +0.08(+1.05%) |
Apr 01, 2010 | 7.120 | 7.610 | 7.610 | 7.610 | 600 | -0.00(-0.00%) |
Mar 31, 2010 | 7.675 | 7.675 | 7.610 | 7.610 | 214 | -0.03(-0.39%) |
Mar 30, 2010 | 7.640 | 7.640 | 7.640 | 7.640 | 100 | +0.24(+3.21%) |
Mar 29, 2010 | 7.720 | 7.720 | 7.260 | 7.402 | 7,036 | -0.11(-1.44%) |
Mar 26, 2010 | 8.000 | 8.000 | 7.500 | 7.510 | 800 | -0.04(-0.53%) |
Mar 25, 2010 | 7.305 | 7.580 | 7.280 | 7.550 | 1,498 | +0.16(+2.17%) |
Mar 24, 2010 | 7.620 | 7.650 | 7.390 | 7.390 | 3,211 | -0.36(-4.65%) |
Mar 23, 2010 | 7.300 | 7.795 | 7.250 | 7.750 | 1,296 | -0.05(-0.64%) |
Mar 22, 2010 | 8.060 | 8.205 | 7.500 | 7.800 | 12,276 | -0.15(-1.89%) |
Mar 19, 2010 | 8.130 | 8.130 | 7.750 | 7.950 | 3,683 | -0.26(-3.17%) |
Mar 18, 2010 | 7.920 | 8.210 | 7.920 | 8.210 | 10,237 | +0.32(+4.04%) |
Mar 17, 2010 | 7.510 | 7.900 | 7.510 | 7.891 | 5,958 | +0.38(+5.07%) |
Mar 16, 2010 | 7.300 | 7.550 | 7.210 | 7.510 | 11,730 | +0.22(+3.02%) |
Mar 15, 2010 | 7.400 | 7.400 | 7.160 | 7.290 | 4,000 | -0.02(-0.25%) |
Mar 12, 2010 | 7.030 | 7.525 | 7.030 | 7.308 | 7,389 | +0.12(+1.67%) |
Mar 11, 2010 | 7.500 | 7.500 | 7.000 | 7.188 | 4,722 | -0.03(-0.44%) |
Mar 10, 2010 | 7.450 | 7.450 | 7.220 | 7.220 | 1,100 | -0.18(-2.43%) |
Mar 09, 2010 | 7.330 | 7.430 | 7.300 | 7.400 | 3,189 | +0.06(+0.82%) |
Mar 08, 2010 | 7.095 | 7.585 | 7.001 | 7.340 | 7,283 | +0.41(+5.92%) |
Mar 05, 2010 | 6.940 | 7.050 | 6.841 | 6.930 | 3,906 | +0.03(+0.43%) |
Mar 04, 2010 | 6.970 | 6.990 | 6.820 | 6.900 | 4,530 | -0.05(-0.72%) |
Mar 03, 2010 | 6.500 | 6.950 | 6.500 | 6.950 | 8,528 | +0.15(+2.21%) |
Mar 02, 2010 | 6.940 | 6.973 | 6.700 | 6.800 | 9,143 | +0.00(+0.00%) |
Mar 01, 2010 | 6.680 | 6.990 | 6.680 | 6.800 | 6,332 | +0.20(+3.03%) |
Feb 26, 2010 | 6.350 | 6.600 | 6.350 | 6.600 | 7,606 | +0.25(+3.94%) |
Feb 25, 2010 | 6.310 | 6.350 | 6.250 | 6.350 | 1,346 | +0.07(+1.08%) |
Feb 24, 2010 | 6.410 | 6.410 | 6.282 | 6.282 | 5,074 | -0.12(-1.84%) |
Feb 23, 2010 | 6.444 | 6.610 | 6.400 | 6.400 | 3,500 | -0.01(-0.16%) |
Feb 22, 2010 | 6.370 | 6.410 | 6.240 | 6.410 | 1,020 | -0.09(-1.38%) |
Feb 19, 2010 | 6.550 | 6.550 | 6.500 | 6.500 | 524 | +0.11(+1.72%) |
Feb 18, 2010 | 6.600 | 6.790 | 6.390 | 6.390 | 2,540 | -0.11(-1.72%) |
Feb 17, 2010 | 6.230 | 6.610 | 5.900 | 6.502 | 13,420 | +0.11(+1.75%) |
Feb 16, 2010 | 6.590 | 6.640 | 6.260 | 6.390 | 6,432 | -0.36(-5.33%) |
Feb 12, 2010 | 6.990 | 6.750 | 6.750 | 6.750 | 1,600 | +0.13(+1.96%) |
Feb 11, 2010 | 6.220 | 6.990 | 6.220 | 6.620 | 8,386 | +0.43(+6.94%) |
Feb 10, 2010 | 6.400 | 6.415 | 6.160 | 6.190 | 1,140 | -0.40(-6.07%) |
Feb 09, 2010 | 6.750 | 6.755 | 6.585 | 6.590 | 3,483 | -0.15(-2.22%) |
Feb 08, 2010 | 6.700 | 6.750 | 6.500 | 6.740 | 5,180 | -0.06(-0.88%) |
Feb 05, 2010 | 6.590 | 7.000 | 6.500 | 6.800 | 11,830 | +0.15(+2.32%) |
Feb 04, 2010 | 6.760 | 6.829 | 6.470 | 6.646 | 15,542 | -0.02(-0.23%) |
Feb 03, 2010 | 6.730 | 6.930 | 6.650 | 6.661 | 17,227 | +0.06(+0.93%) |
Feb 02, 2010 | 6.060 | 6.600 | 6.060 | 6.600 | 7,074 | +0.56(+9.27%) |