Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.442 | 7.530 | 7.442 | 7.462 | 1,869,634 | +0.03(+0.34%) |
Apr 29, 2010 | 7.366 | 7.436 | 7.354 | 7.436 | 1,791,517 | +0.09(+1.19%) |
Apr 28, 2010 | 7.317 | 7.380 | 7.258 | 7.349 | 2,446,179 | +0.03(+0.35%) |
Apr 27, 2010 | 7.346 | 7.363 | 7.298 | 7.323 | 1,890,590 | -0.03(-0.38%) |
Apr 26, 2010 | 7.255 | 7.374 | 7.255 | 7.351 | 1,251,510 | +0.05(+0.74%) |
Apr 23, 2010 | 7.292 | 7.303 | 7.184 | 7.298 | 1,130,354 | +0.05(+0.62%) |
Apr 22, 2010 | 7.156 | 7.258 | 7.148 | 7.252 | 1,057,815 | +0.07(+0.91%) |
Apr 21, 2010 | 7.199 | 7.199 | 7.159 | 7.187 | 591,643 | -0.01(-0.08%) |
Apr 20, 2010 | 7.207 | 7.216 | 7.162 | 7.193 | 786,161 | -0.00(-0.04%) |
Apr 19, 2010 | 7.165 | 7.207 | 7.148 | 7.196 | 815,344 | +0.00(+0.04%) |
Apr 16, 2010 | 7.128 | 7.201 | 7.091 | 7.193 | 1,355,670 | +0.05(+0.63%) |
Apr 15, 2010 | 7.165 | 7.173 | 7.108 | 7.148 | 908,006 | -0.04(-0.59%) |
Apr 14, 2010 | 7.199 | 7.199 | 7.122 | 7.190 | 1,715,148 | +0.01(+0.12%) |
Apr 13, 2010 | 7.133 | 7.210 | 7.111 | 7.182 | 1,885,743 | +0.05(+0.67%) |
Apr 12, 2010 | 7.071 | 7.133 | 7.057 | 7.133 | 2,028,274 | +0.05(+0.72%) |
Apr 09, 2010 | 7.009 | 7.094 | 6.958 | 7.083 | 1,747,157 | +0.09(+1.25%) |
Apr 08, 2010 | 6.944 | 7.015 | 6.918 | 6.995 | 1,255,922 | +0.03(+0.41%) |
Apr 07, 2010 | 6.983 | 7.003 | 6.924 | 6.966 | 1,930,752 | -0.02(-0.28%) |
Apr 06, 2010 | 6.961 | 7.003 | 6.947 | 6.986 | 1,897,789 | +0.02(+0.24%) |
Apr 05, 2010 | 6.992 | 7.006 | 6.938 | 6.969 | 2,643,435 | -0.02(-0.28%) |
Apr 01, 2010 | 7.040 | 6.989 | 6.989 | 6.989 | 5,235,379 | -0.01(-0.20%) |
Mar 31, 2010 | 7.108 | 7.108 | 6.995 | 7.003 | 1,736,319 | -0.11(-1.51%) |
Mar 30, 2010 | 7.114 | 7.142 | 7.077 | 7.111 | 1,587,506 | -0.01(-0.20%) |
Mar 29, 2010 | 7.165 | 7.193 | 7.102 | 7.125 | 1,689,021 | -0.03(-0.40%) |
Mar 26, 2010 | 7.139 | 7.153 | 7.111 | 7.153 | 1,260,136 | +0.02(+0.24%) |
Mar 25, 2010 | 7.264 | 7.264 | 7.136 | 7.136 | 1,773,786 | -0.09(-1.29%) |
Mar 24, 2010 | 7.210 | 7.252 | 7.196 | 7.230 | 1,676,586 | -0.00(-0.04%) |
Mar 23, 2010 | 7.167 | 7.244 | 7.125 | 7.233 | 2,054,819 | +0.05(+0.71%) |
Mar 22, 2010 | 7.204 | 7.204 | 7.142 | 7.182 | 1,469,530 | -0.03(-0.43%) |
Mar 19, 2010 | 7.218 | 7.255 | 7.187 | 7.213 | 2,195,690 | +0.02(+0.24%) |
Mar 18, 2010 | 7.139 | 7.221 | 7.139 | 7.196 | 2,506,941 | +0.07(+0.91%) |
Mar 17, 2010 | 7.162 | 7.162 | 7.116 | 7.131 | 1,925,188 | -0.02(-0.28%) |
Mar 16, 2010 | 7.153 | 7.163 | 7.125 | 7.150 | 2,303,199 | +0.03(+0.36%) |
Mar 15, 2010 | 7.131 | 7.131 | 7.111 | 7.125 | 1,695,153 | -0.03(-0.47%) |
Mar 12, 2010 | 7.173 | 7.196 | 7.142 | 7.159 | 1,761,623 | -0.01(-0.16%) |
Mar 11, 2010 | 7.037 | 7.204 | 7.006 | 7.170 | 2,390,501 | +0.09(+1.32%) |
Mar 10, 2010 | 7.054 | 7.083 | 6.958 | 7.077 | 2,590,053 | +0.02(+0.28%) |
Mar 09, 2010 | 7.156 | 7.201 | 7.043 | 7.057 | 4,151,966 | -0.12(-1.66%) |
Mar 08, 2010 | 7.295 | 7.295 | 7.165 | 7.176 | 2,931,628 | -0.10(-1.44%) |
Mar 05, 2010 | 7.250 | 7.295 | 7.204 | 7.281 | 2,094,406 | +0.04(+0.59%) |
Mar 04, 2010 | 7.264 | 7.267 | 7.190 | 7.238 | 1,843,111 | -0.03(-0.39%) |
Mar 03, 2010 | 7.298 | 7.312 | 7.235 | 7.267 | 1,595,179 | -0.04(-0.54%) |
Mar 02, 2010 | 7.312 | 7.374 | 7.292 | 7.306 | 1,524,788 | +0.02(+0.27%) |
Mar 01, 2010 | 7.196 | 7.306 | 7.193 | 7.286 | 1,592,336 | +0.07(+0.98%) |
Feb 26, 2010 | 7.275 | 7.329 | 7.196 | 7.216 | 1,703,752 | -0.03(-0.41%) |
Feb 25, 2010 | 7.189 | 7.265 | 7.152 | 7.245 | 2,284,008 | -0.01(-0.12%) |
Feb 24, 2010 | 7.259 | 7.290 | 7.182 | 7.254 | 1,913,848 | +0.02(+0.23%) |
Feb 23, 2010 | 7.321 | 7.359 | 7.209 | 7.237 | 2,338,185 | -0.08(-1.04%) |
Feb 22, 2010 | 7.434 | 7.498 | 7.304 | 7.313 | 2,663,884 | -0.12(-1.59%) |
Feb 19, 2010 | 7.265 | 7.431 | 7.254 | 7.431 | 2,062,472 | +0.18(+2.44%) |
Feb 18, 2010 | 7.245 | 7.316 | 7.237 | 7.254 | 1,672,832 | +0.02(+0.23%) |
Feb 17, 2010 | 7.197 | 7.237 | 7.164 | 7.237 | 1,649,012 | +0.07(+0.94%) |
Feb 16, 2010 | 7.144 | 7.181 | 7.057 | 7.169 | 2,710,240 | +0.04(+0.51%) |
Feb 12, 2010 | 7.071 | 7.133 | 7.133 | 7.133 | 8,198,417 | +0.04(+0.59%) |
Feb 11, 2010 | 6.989 | 7.102 | 6.947 | 7.091 | 1,844,967 | +0.07(+1.04%) |
Feb 10, 2010 | 7.029 | 7.048 | 6.961 | 7.018 | 828,367 | -0.01(-0.20%) |
Feb 09, 2010 | 6.984 | 7.063 | 6.914 | 7.032 | 1,917,351 | +0.14(+2.08%) |
Feb 08, 2010 | 6.854 | 7.032 | 6.854 | 6.888 | 3,095,526 | +0.03(+0.45%) |
Feb 05, 2010 | 6.826 | 6.874 | 6.736 | 6.857 | 5,699,155 | +0.04(+0.62%) |
Feb 04, 2010 | 7.037 | 7.054 | 6.798 | 6.815 | 4,172,645 | -0.26(-3.73%) |
Feb 03, 2010 | 7.032 | 7.124 | 6.959 | 7.079 | 2,918,522 | +0.02(+0.32%) |
Feb 02, 2010 | 7.060 | 7.169 | 7.020 | 7.057 | 2,139,897 | +0.07(+0.93%) |