Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.110 | 8.110 | 7.543 | 7.569 | 744,197 | -0.55(-6.82%) |
Apr 29, 2010 | 7.837 | 8.141 | 7.815 | 8.123 | 245,528 | +0.32(+4.12%) |
Apr 28, 2010 | 7.806 | 7.918 | 7.708 | 7.802 | 223,639 | +0.07(+0.87%) |
Apr 27, 2010 | 8.083 | 8.128 | 7.726 | 7.735 | 277,881 | -0.39(-4.78%) |
Apr 26, 2010 | 8.003 | 8.212 | 7.904 | 8.123 | 197,370 | +0.12(+1.51%) |
Apr 23, 2010 | 8.003 | 8.016 | 7.891 | 8.003 | 210,987 | -0.04(-0.44%) |
Apr 22, 2010 | 7.940 | 8.038 | 7.878 | 8.038 | 142,628 | +0.02(+0.28%) |
Apr 21, 2010 | 7.918 | 8.016 | 7.857 | 8.016 | 145,161 | +0.08(+1.07%) |
Apr 20, 2010 | 8.003 | 8.038 | 7.837 | 7.931 | 463,616 | -0.07(-0.84%) |
Apr 19, 2010 | 7.860 | 7.998 | 7.782 | 7.998 | 458,815 | +0.08(+0.96%) |
Apr 16, 2010 | 7.712 | 7.971 | 7.708 | 7.922 | 730,283 | +0.22(+2.84%) |
Apr 15, 2010 | 7.498 | 7.851 | 7.444 | 7.703 | 1,141,038 | +0.50(+6.94%) |
Apr 14, 2010 | 6.984 | 7.208 | 6.980 | 7.203 | 236,942 | +0.25(+3.53%) |
Apr 13, 2010 | 7.029 | 7.056 | 6.877 | 6.958 | 219,064 | -0.11(-1.58%) |
Apr 12, 2010 | 7.078 | 7.136 | 7.036 | 7.069 | 290,114 | -0.02(-0.25%) |
Apr 09, 2010 | 7.167 | 7.167 | 6.998 | 7.087 | 153,742 | -0.06(-0.81%) |
Apr 08, 2010 | 7.123 | 7.230 | 7.060 | 7.145 | 140,830 | -0.03(-0.37%) |
Apr 07, 2010 | 7.127 | 7.176 | 7.074 | 7.172 | 192,186 | +0.01(+0.19%) |
Apr 06, 2010 | 7.208 | 7.208 | 7.101 | 7.159 | 182,837 | -0.12(-1.60%) |
Apr 05, 2010 | 7.109 | 7.288 | 7.101 | 7.275 | 175,024 | +0.17(+2.45%) |
Apr 01, 2010 | 6.824 | 7.101 | 7.101 | 7.101 | 534,740 | +0.30(+4.47%) |
Mar 31, 2010 | 6.734 | 6.935 | 6.734 | 6.797 | 344,752 | +0.00(+0.07%) |
Mar 30, 2010 | 6.743 | 6.792 | 6.649 | 6.792 | 377,414 | +0.08(+1.20%) |
Mar 29, 2010 | 6.864 | 6.864 | 6.623 | 6.712 | 200,867 | -0.11(-1.57%) |
Mar 26, 2010 | 6.828 | 6.868 | 6.721 | 6.819 | 126,376 | +0.01(+0.20%) |
Mar 25, 2010 | 6.944 | 6.996 | 6.792 | 6.806 | 302,481 | -0.12(-1.74%) |
Mar 24, 2010 | 7.051 | 7.101 | 6.913 | 6.926 | 183,542 | -0.18(-2.51%) |
Mar 23, 2010 | 7.020 | 7.109 | 6.904 | 7.105 | 152,705 | +0.10(+1.47%) |
Mar 22, 2010 | 6.774 | 7.083 | 6.734 | 7.002 | 263,012 | +0.18(+2.68%) |
Mar 19, 2010 | 7.002 | 7.002 | 6.730 | 6.819 | 586,973 | -0.21(-2.99%) |
Mar 18, 2010 | 7.056 | 7.105 | 6.989 | 7.029 | 113,771 | -0.04(-0.63%) |
Mar 17, 2010 | 6.998 | 7.109 | 6.922 | 7.074 | 302,551 | +0.12(+1.67%) |
Mar 16, 2010 | 7.011 | 7.011 | 6.833 | 6.958 | 477,544 | -0.03(-0.38%) |
Mar 15, 2010 | 6.971 | 7.020 | 6.837 | 6.984 | 271,799 | -0.03(-0.45%) |
Mar 12, 2010 | 7.038 | 7.040 | 6.877 | 7.016 | 202,607 | +0.00(+0.00%) |
Mar 11, 2010 | 7.109 | 7.172 | 6.984 | 7.016 | 227,264 | -0.13(-1.75%) |
Mar 10, 2010 | 7.203 | 7.239 | 7.060 | 7.141 | 452,086 | -0.01(-0.12%) |
Mar 09, 2010 | 7.096 | 7.270 | 7.096 | 7.150 | 390,980 | +0.02(+0.25%) |
Mar 08, 2010 | 6.868 | 7.154 | 6.868 | 7.132 | 281,636 | +0.24(+3.50%) |
Mar 05, 2010 | 6.935 | 6.953 | 6.455 | 6.891 | 366,838 | -0.01(-0.13%) |
Mar 04, 2010 | 6.967 | 7.065 | 6.792 | 6.900 | 251,795 | -0.03(-0.39%) |
Mar 03, 2010 | 7.149 | 7.149 | 6.868 | 6.926 | 449,001 | -0.04(-0.51%) |
Mar 02, 2010 | 7.024 | 7.167 | 6.900 | 6.962 | 825,159 | -0.06(-0.82%) |
Mar 01, 2010 | 6.837 | 7.029 | 6.806 | 7.020 | 264,291 | +0.22(+3.21%) |
Feb 26, 2010 | 6.771 | 6.837 | 6.659 | 6.802 | 322,777 | +0.05(+0.79%) |
Feb 25, 2010 | 6.637 | 6.775 | 6.615 | 6.748 | 165,441 | +0.00(+0.00%) |
Feb 24, 2010 | 6.717 | 6.788 | 6.646 | 6.748 | 116,069 | +0.08(+1.13%) |
Feb 23, 2010 | 6.664 | 6.757 | 6.566 | 6.673 | 224,117 | +0.01(+0.20%) |
Feb 22, 2010 | 6.744 | 6.771 | 6.633 | 6.659 | 251,789 | -0.08(-1.12%) |
Feb 19, 2010 | 6.713 | 6.788 | 6.670 | 6.735 | 275,888 | +0.01(+0.20%) |
Feb 18, 2010 | 6.682 | 6.744 | 6.650 | 6.722 | 180,519 | +0.04(+0.60%) |
Feb 17, 2010 | 6.722 | 6.722 | 6.530 | 6.682 | 244,163 | -0.01(-0.20%) |
Feb 16, 2010 | 6.566 | 6.695 | 6.535 | 6.695 | 287,873 | +0.15(+2.31%) |
Feb 12, 2010 | 6.352 | 6.544 | 6.544 | 6.544 | 329,561 | +0.11(+1.73%) |
Feb 11, 2010 | 6.330 | 6.432 | 6.245 | 6.432 | 273,922 | +0.09(+1.40%) |
Feb 10, 2010 | 6.343 | 6.343 | 6.234 | 6.343 | 152,339 | -0.00(-0.07%) |
Feb 09, 2010 | 6.454 | 6.454 | 6.321 | 6.348 | 410,343 | +0.01(+0.21%) |
Feb 08, 2010 | 6.357 | 6.479 | 6.254 | 6.334 | 189,186 | -0.01(-0.14%) |
Feb 05, 2010 | 6.374 | 6.441 | 6.272 | 6.343 | 310,933 | -0.03(-0.42%) |
Feb 04, 2010 | 6.454 | 6.557 | 6.281 | 6.370 | 417,397 | -0.17(-2.59%) |
Feb 03, 2010 | 6.486 | 6.633 | 6.410 | 6.539 | 492,612 | -0.01(-0.20%) |
Feb 02, 2010 | 6.472 | 6.673 | 6.430 | 6.552 | 502,973 | +0.10(+1.52%) |