Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.720 | 7.830 | 7.680 | 7.700 | 28,515 | +0.07(+0.92%) |
Apr 29, 2010 | 7.520 | 7.720 | 7.520 | 7.630 | 98,348 | +0.36(+4.95%) |
Apr 28, 2010 | 7.310 | 7.320 | 7.150 | 7.270 | 28,133 | -0.12(-1.62%) |
Apr 27, 2010 | 7.540 | 7.620 | 7.340 | 7.390 | 26,445 | -0.33(-4.27%) |
Apr 26, 2010 | 7.710 | 7.730 | 7.660 | 7.720 | 27,774 | +0.07(+0.92%) |
Apr 23, 2010 | 7.480 | 7.700 | 7.480 | 7.650 | 25,186 | +0.26(+3.52%) |
Apr 22, 2010 | 7.360 | 7.390 | 7.240 | 7.390 | 37,399 | +0.04(+0.54%) |
Apr 21, 2010 | 7.340 | 7.350 | 7.250 | 7.350 | 29,585 | +0.00(+0.00%) |
Apr 20, 2010 | 7.250 | 7.350 | 7.250 | 7.350 | 30,280 | +0.05(+0.68%) |
Apr 19, 2010 | 7.280 | 7.340 | 7.240 | 7.300 | 19,327 | -0.13(-1.75%) |
Apr 16, 2010 | 7.480 | 7.550 | 7.340 | 7.430 | 25,449 | -0.17(-2.24%) |
Apr 15, 2010 | 7.560 | 7.660 | 7.560 | 7.600 | 28,705 | -0.12(-1.55%) |
Apr 14, 2010 | 7.630 | 7.770 | 7.630 | 7.720 | 32,518 | +0.17(+2.25%) |
Apr 13, 2010 | 7.520 | 7.620 | 7.430 | 7.550 | 23,553 | +0.03(+0.40%) |
Apr 12, 2010 | 7.480 | 7.590 | 7.480 | 7.520 | 25,903 | +0.02(+0.27%) |
Apr 09, 2010 | 7.360 | 7.560 | 7.360 | 7.500 | 18,832 | +0.11(+1.49%) |
Apr 08, 2010 | 7.380 | 7.430 | 7.290 | 7.390 | 29,849 | -0.05(-0.67%) |
Apr 07, 2010 | 7.450 | 7.530 | 7.440 | 7.440 | 26,209 | +0.01(+0.13%) |
Apr 06, 2010 | 7.340 | 7.510 | 7.340 | 7.430 | 24,736 | -0.09(-1.20%) |
Apr 05, 2010 | 7.420 | 7.600 | 7.420 | 7.520 | 18,594 | +0.02(+0.27%) |
Apr 01, 2010 | 7.500 | 7.500 | 7.500 | 0 | +0.10(+1.35%) | |
Mar 31, 2010 | 7.290 | 7.440 | 7.290 | 7.400 | 70,913 | +0.02(+0.27%) |
Mar 30, 2010 | 7.390 | 7.510 | 7.340 | 7.380 | 54,647 | -0.04(-0.54%) |
Mar 29, 2010 | 7.470 | 7.510 | 7.380 | 7.420 | 20,746 | -0.08(-1.07%) |
Mar 26, 2010 | 7.360 | 7.500 | 7.330 | 7.500 | 21,296 | +0.12(+1.63%) |
Mar 25, 2010 | 7.430 | 7.530 | 7.380 | 7.380 | 35,259 | +0.00(+0.00%) |
Mar 24, 2010 | 7.410 | 7.460 | 7.370 | 7.380 | 17,990 | +0.20(+2.79%) |
Mar 23, 2010 | 7.120 | 7.280 | 7.120 | 7.180 | 13,928 | +0.02(+0.28%) |
Mar 22, 2010 | 6.950 | 7.160 | 6.950 | 7.160 | 21,918 | +0.09(+1.27%) |
Mar 19, 2010 | 7.190 | 7.240 | 7.050 | 7.070 | 36,186 | -0.14(-1.94%) |
Mar 18, 2010 | 7.200 | 7.260 | 7.160 | 7.210 | 33,821 | -0.04(-0.55%) |
Mar 17, 2010 | 7.260 | 7.320 | 7.240 | 7.250 | 47,520 | -0.01(-0.14%) |
Mar 16, 2010 | 7.200 | 7.320 | 7.200 | 7.260 | 69,948 | +0.06(+0.83%) |
Mar 15, 2010 | 7.150 | 7.250 | 7.150 | 7.200 | 31,272 | -0.11(-1.50%) |
Mar 12, 2010 | 7.340 | 7.340 | 7.270 | 7.310 | 26,963 | +0.08(+1.11%) |
Mar 11, 2010 | 7.200 | 7.270 | 7.190 | 7.230 | 33,422 | -0.03(-0.41%) |
Mar 10, 2010 | 7.160 | 7.300 | 7.160 | 7.260 | 19,312 | +0.10(+1.40%) |
Mar 09, 2010 | 7.060 | 7.180 | 7.060 | 7.160 | 44,163 | -0.05(-0.69%) |
Mar 08, 2010 | 7.180 | 7.290 | 7.130 | 7.210 | 22,107 | -0.02(-0.28%) |
Mar 05, 2010 | 7.120 | 7.270 | 7.120 | 7.230 | 33,446 | +0.13(+1.83%) |
Mar 04, 2010 | 7.070 | 7.100 | 7.040 | 7.100 | 18,607 | +0.05(+0.71%) |
Mar 03, 2010 | 7.090 | 7.180 | 7.050 | 7.050 | 42,840 | +0.01(+0.14%) |
Mar 02, 2010 | 7.120 | 7.120 | 7.020 | 7.040 | 124,040 | +0.14(+2.03%) |
Mar 01, 2010 | 6.870 | 6.960 | 6.870 | 6.900 | 27,932 | +0.00(+0.00%) |
Feb 26, 2010 | 6.810 | 7.000 | 6.810 | 6.900 | 22,113 | +0.05(+0.73%) |
Feb 25, 2010 | 6.680 | 6.880 | 6.680 | 6.850 | 325,977 | -0.05(-0.72%) |
Feb 24, 2010 | 6.850 | 6.960 | 6.850 | 6.900 | 29,453 | +0.06(+0.88%) |
Feb 23, 2010 | 6.860 | 6.890 | 6.750 | 6.840 | 127,655 | -0.04(-0.58%) |
Feb 22, 2010 | 6.890 | 6.940 | 6.860 | 6.880 | 38,628 | +0.08(+1.18%) |
Feb 19, 2010 | 6.870 | 6.870 | 6.760 | 6.800 | 320,135 | -0.06(-0.87%) |
Feb 18, 2010 | 6.770 | 6.860 | 6.740 | 6.860 | 100,624 | +0.15(+2.24%) |
Feb 17, 2010 | 6.620 | 6.800 | 6.620 | 6.710 | 51,840 | +0.17(+2.60%) |
Feb 16, 2010 | 6.360 | 6.550 | 6.360 | 6.540 | 45,670 | +0.24(+3.81%) |
Feb 12, 2010 | 6.300 | 6.300 | 6.300 | 0 | -0.01(-0.16%) | |
Feb 11, 2010 | 6.270 | 6.380 | 6.190 | 6.310 | 26,084 | -0.09(-1.41%) |
Feb 10, 2010 | 6.370 | 6.480 | 6.300 | 6.400 | 106,150 | -0.04(-0.62%) |
Feb 09, 2010 | 6.390 | 6.530 | 6.290 | 6.440 | 43,455 | +0.29(+4.72%) |
Feb 08, 2010 | 6.200 | 6.330 | 6.150 | 6.150 | 34,523 | -0.07(-1.13%) |
Feb 05, 2010 | 6.290 | 6.320 | 6.130 | 6.220 | 72,237 | -0.20(-3.12%) |
Feb 04, 2010 | 6.600 | 6.600 | 6.380 | 6.420 | 315,706 | -0.13(-1.98%) |
Feb 03, 2010 | 6.570 | 6.640 | 6.460 | 6.550 | 1,350,824 | -0.31(-4.52%) |
Feb 02, 2010 | 6.790 | 6.870 | 6.740 | 6.860 | 65,766 | +0.20(+3.00%) |