Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.180 | 7.240 | 7.180 | 7.240 | 1,735 | +0.11(+1.54%) |
Apr 29, 2010 | 7.330 | 7.330 | 7.130 | 7.130 | 541 | +0.05(+0.71%) |
Apr 28, 2010 | 7.220 | 7.250 | 7.080 | 7.080 | 1,570 | -0.17(-2.34%) |
Apr 27, 2010 | 7.340 | 7.340 | 7.250 | 7.250 | 640 | -0.40(-5.23%) |
Apr 26, 2010 | 7.390 | 7.650 | 7.390 | 7.650 | 1,076 | +0.29(+3.94%) |
Apr 22, 2010 | 7.360 | 7.360 | 7.360 | 7.360 | 0 | +0.01(+0.14%) |
Apr 21, 2010 | 7.610 | 7.610 | 7.350 | 7.350 | 266 | +0.02(+0.27%) |
Apr 20, 2010 | 7.330 | 7.330 | 7.330 | 7.330 | 262 | +0.12(+1.59%) |
Apr 19, 2010 | 7.290 | 7.290 | 7.200 | 7.215 | 36,096 | -0.34(-4.56%) |
Apr 15, 2010 | 7.560 | 7.560 | 7.560 | 7.560 | 0 | +0.03(+0.40%) |
Apr 14, 2010 | 7.720 | 7.720 | 7.530 | 7.530 | 1,372 | -0.06(-0.79%) |
Apr 13, 2010 | 7.590 | 7.590 | 7.590 | 7.590 | 105 | +0.24(+3.27%) |
Apr 12, 2010 | 7.530 | 7.530 | 7.350 | 7.350 | 332 | +0.01(+0.14%) |
Apr 08, 2010 | 7.340 | 7.340 | 7.340 | 7.340 | 145 | -0.08(-1.08%) |
Apr 07, 2010 | 7.340 | 7.420 | 7.340 | 7.420 | 1,735 | -0.18(-2.37%) |
Apr 06, 2010 | 7.600 | 7.600 | 7.600 | 7.600 | 135 | +0.00(+0.00%) |
Apr 05, 2010 | 7.550 | 7.600 | 7.550 | 7.600 | 1,481 | +0.02(+0.26%) |
Apr 01, 2010 | 7.580 | 7.580 | 7.580 | 0 | +0.18(+2.43%) | |
Mar 31, 2010 | 7.320 | 7.400 | 7.210 | 7.400 | 1,660 | +0.26(+3.64%) |
Mar 30, 2010 | 7.290 | 7.350 | 7.140 | 7.140 | 1,350 | -0.08(-1.11%) |
Mar 29, 2010 | 7.310 | 7.310 | 7.220 | 7.220 | 311 | -0.08(-1.10%) |
Mar 26, 2010 | 7.150 | 7.300 | 7.150 | 7.300 | 520 | +0.24(+3.40%) |
Mar 25, 2010 | 7.050 | 7.060 | 6.930 | 7.060 | 3,994 | +0.26(+3.82%) |
Mar 24, 2010 | 6.960 | 6.960 | 6.800 | 6.800 | 6,451 | -0.24(-3.41%) |
Mar 23, 2010 | 7.060 | 7.070 | 7.040 | 7.040 | 1,135 | +0.11(+1.59%) |
Mar 22, 2010 | 7.090 | 7.090 | 6.930 | 6.930 | 1,411 | -0.13(-1.84%) |
Mar 19, 2010 | 7.130 | 7.170 | 7.060 | 7.060 | 3,331 | -0.15(-2.08%) |
Mar 18, 2010 | 7.290 | 7.290 | 7.210 | 7.210 | 325 | +0.04(+0.56%) |
Mar 17, 2010 | 7.170 | 7.170 | 7.170 | 7.170 | 5,900 | -0.02(-0.28%) |
Mar 16, 2010 | 7.160 | 7.190 | 7.160 | 7.190 | 1,000 | +0.10(+1.41%) |
Mar 15, 2010 | 7.090 | 7.090 | 7.090 | 7.090 | 129 | +0.05(+0.71%) |
Mar 12, 2010 | 7.090 | 7.110 | 7.010 | 7.040 | 29,991 | +0.08(+1.15%) |
Mar 11, 2010 | 6.980 | 6.980 | 6.960 | 6.960 | 306 | -0.02(-0.29%) |
Mar 10, 2010 | 6.980 | 6.980 | 6.980 | 6.980 | 1,000 | +0.10(+1.45%) |
Mar 09, 2010 | 6.880 | 6.880 | 6.880 | 6.880 | 225 | -0.12(-1.71%) |
Mar 08, 2010 | 7.090 | 7.150 | 6.960 | 7.000 | 2,705 | -0.15(-2.10%) |
Mar 05, 2010 | 7.050 | 7.150 | 7.050 | 7.150 | 4,373 | +0.12(+1.71%) |
Mar 04, 2010 | 7.030 | 7.030 | 7.030 | 7.030 | 120 | +0.19(+2.78%) |
Mar 02, 2010 | 6.840 | 6.840 | 6.840 | 0 | +0.05(+0.74%) | |
Mar 01, 2010 | 6.810 | 6.810 | 6.790 | 6.790 | 268 | +0.10(+1.49%) |
Feb 26, 2010 | 6.770 | 6.770 | 6.670 | 6.690 | 1,500 | -0.20(-2.90%) |
Feb 25, 2010 | 6.920 | 6.960 | 6.890 | 6.890 | 423 | -0.11(-1.57%) |
Feb 24, 2010 | 6.940 | 7.000 | 6.860 | 7.000 | 5,226 | -0.04(-0.57%) |
Feb 23, 2010 | 7.060 | 7.060 | 6.920 | 7.040 | 3,665 | -0.03(-0.42%) |
Feb 22, 2010 | 6.960 | 7.070 | 6.960 | 7.070 | 983 | +0.10(+1.43%) |
Feb 19, 2010 | 6.970 | 6.970 | 6.970 | 6.970 | 240 | -0.27(-3.73%) |
Feb 18, 2010 | 7.180 | 7.240 | 7.180 | 7.240 | 560 | +0.14(+1.97%) |
Feb 17, 2010 | 7.250 | 7.250 | 7.090 | 7.100 | 4,081 | -0.13(-1.80%) |
Feb 16, 2010 | 7.120 | 7.230 | 7.120 | 7.230 | 1,190 | +0.08(+1.12%) |
Feb 12, 2010 | 7.150 | 7.150 | 7.150 | 0 | +0.01(+0.14%) | |
Feb 11, 2010 | 7.140 | 7.140 | 7.140 | 7.140 | 125 | +0.02(+0.28%) |
Feb 10, 2010 | 7.180 | 7.180 | 6.970 | 7.120 | 17,510 | -0.12(-1.66%) |
Feb 09, 2010 | 7.110 | 7.240 | 7.090 | 7.240 | 10,342 | +0.21(+2.99%) |
Feb 08, 2010 | 7.050 | 7.050 | 7.030 | 7.030 | 720 | +0.12(+1.74%) |
Feb 05, 2010 | 7.040 | 7.040 | 6.910 | 6.910 | 795 | -0.30(-4.16%) |
Feb 04, 2010 | 7.180 | 7.210 | 7.180 | 7.210 | 2,993 | -0.15(-2.04%) |
Feb 03, 2010 | 7.350 | 7.360 | 7.350 | 7.360 | 360 | -0.04(-0.54%) |
Feb 02, 2010 | 7.360 | 7.400 | 7.350 | 7.400 | 3,181 | +0.36(+5.11%) |