Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.882 | 7.921 | 7.583 | 7.638 | 606,136 | -0.24(-3.09%) |
Apr 29, 2010 | 7.717 | 7.890 | 7.630 | 7.882 | 479,330 | +0.21(+2.77%) |
Apr 28, 2010 | 7.748 | 7.921 | 7.489 | 7.670 | 312,718 | -0.03(-0.41%) |
Apr 27, 2010 | 7.803 | 8.000 | 7.662 | 7.701 | 465,320 | -0.16(-2.00%) |
Apr 26, 2010 | 7.843 | 7.984 | 7.780 | 7.858 | 516,964 | +0.02(+0.30%) |
Apr 23, 2010 | 7.756 | 7.851 | 7.591 | 7.835 | 229,038 | +0.06(+0.81%) |
Apr 22, 2010 | 7.528 | 7.835 | 7.473 | 7.772 | 734,466 | +0.13(+1.75%) |
Apr 21, 2010 | 7.591 | 7.654 | 7.465 | 7.638 | 449,853 | +0.04(+0.52%) |
Apr 20, 2010 | 7.568 | 7.638 | 7.481 | 7.599 | 256,844 | +0.05(+0.62%) |
Apr 19, 2010 | 7.395 | 7.591 | 7.308 | 7.552 | 371,757 | +0.00(+0.00%) |
Apr 16, 2010 | 7.536 | 7.615 | 7.379 | 7.552 | 508,624 | +0.01(+0.10%) |
Apr 15, 2010 | 7.560 | 7.630 | 7.465 | 7.544 | 335,108 | -0.05(-0.62%) |
Apr 14, 2010 | 7.018 | 7.599 | 7.018 | 7.591 | 1,399,234 | +0.64(+9.15%) |
Apr 13, 2010 | 6.892 | 6.978 | 6.892 | 6.955 | 141,057 | +0.03(+0.45%) |
Apr 12, 2010 | 6.931 | 7.002 | 6.860 | 6.923 | 241,720 | -0.02(-0.23%) |
Apr 09, 2010 | 6.994 | 7.041 | 6.892 | 6.939 | 221,034 | -0.07(-1.01%) |
Apr 08, 2010 | 7.057 | 7.065 | 6.955 | 7.010 | 217,010 | -0.06(-0.89%) |
Apr 07, 2010 | 6.986 | 7.214 | 6.915 | 7.073 | 567,642 | +0.06(+0.78%) |
Apr 06, 2010 | 6.915 | 7.025 | 6.876 | 7.018 | 256,072 | +0.03(+0.45%) |
Apr 05, 2010 | 6.876 | 7.018 | 6.829 | 6.986 | 564,124 | +0.15(+2.18%) |
Apr 01, 2010 | 7.002 | 6.837 | 6.837 | 6.837 | 338,619 | -0.09(-1.36%) |
Mar 31, 2010 | 7.025 | 7.151 | 6.923 | 6.931 | 446,706 | -0.14(-2.00%) |
Mar 30, 2010 | 6.978 | 7.151 | 6.900 | 7.073 | 205,397 | +0.09(+1.35%) |
Mar 29, 2010 | 6.931 | 7.010 | 6.829 | 6.978 | 255,284 | +0.06(+0.91%) |
Mar 26, 2010 | 6.994 | 7.065 | 6.797 | 6.915 | 310,679 | -0.02(-0.34%) |
Mar 25, 2010 | 7.065 | 7.285 | 6.931 | 6.939 | 425,087 | -0.04(-0.56%) |
Mar 24, 2010 | 6.970 | 7.143 | 6.939 | 6.978 | 480,524 | -0.02(-0.34%) |
Mar 23, 2010 | 6.750 | 7.033 | 6.719 | 7.002 | 502,624 | +0.28(+4.09%) |
Mar 22, 2010 | 6.530 | 6.782 | 6.412 | 6.727 | 294,070 | +0.15(+2.27%) |
Mar 19, 2010 | 6.813 | 6.813 | 6.522 | 6.577 | 521,925 | -0.19(-2.79%) |
Mar 18, 2010 | 6.837 | 6.915 | 6.719 | 6.766 | 237,118 | -0.06(-0.92%) |
Mar 17, 2010 | 6.805 | 6.884 | 6.766 | 6.829 | 282,110 | +0.06(+0.81%) |
Mar 16, 2010 | 6.797 | 6.900 | 6.680 | 6.774 | 368,488 | +0.03(+0.47%) |
Mar 15, 2010 | 6.750 | 6.955 | 6.711 | 6.742 | 294,335 | -0.20(-2.83%) |
Mar 12, 2010 | 6.931 | 6.978 | 6.805 | 6.939 | 145,302 | +0.02(+0.34%) |
Mar 11, 2010 | 6.884 | 6.955 | 6.853 | 6.915 | 292,701 | -0.03(-0.45%) |
Mar 10, 2010 | 6.829 | 6.970 | 6.695 | 6.947 | 395,950 | +0.14(+2.08%) |
Mar 09, 2010 | 6.970 | 6.970 | 6.742 | 6.805 | 261,289 | -0.10(-1.48%) |
Mar 08, 2010 | 6.908 | 6.955 | 6.845 | 6.908 | 252,589 | -0.02(-0.34%) |
Mar 05, 2010 | 6.868 | 7.010 | 6.860 | 6.931 | 442,264 | +0.09(+1.38%) |
Mar 04, 2010 | 6.963 | 7.025 | 6.774 | 6.837 | 284,196 | -0.09(-1.25%) |
Mar 03, 2010 | 7.135 | 7.206 | 6.853 | 6.923 | 364,724 | -0.18(-2.54%) |
Mar 02, 2010 | 7.253 | 7.403 | 7.041 | 7.104 | 621,342 | -0.11(-1.53%) |
Mar 01, 2010 | 6.821 | 7.332 | 6.817 | 7.214 | 433,629 | +0.42(+6.25%) |
Feb 26, 2010 | 6.900 | 6.994 | 6.719 | 6.790 | 271,501 | -0.09(-1.26%) |
Feb 25, 2010 | 6.845 | 6.884 | 6.609 | 6.876 | 252,246 | -0.08(-1.13%) |
Feb 24, 2010 | 7.049 | 7.285 | 6.931 | 6.955 | 349,387 | -0.05(-0.67%) |
Feb 23, 2010 | 7.300 | 7.324 | 6.978 | 7.002 | 281,792 | -0.29(-3.99%) |
Feb 22, 2010 | 7.395 | 7.410 | 7.245 | 7.293 | 473,515 | -0.07(-0.96%) |
Feb 19, 2010 | 7.190 | 7.395 | 7.073 | 7.363 | 354,463 | +0.17(+2.29%) |
Feb 18, 2010 | 7.269 | 7.285 | 7.096 | 7.198 | 189,942 | -0.06(-0.87%) |
Feb 17, 2010 | 7.355 | 7.418 | 7.112 | 7.261 | 267,610 | -0.06(-0.75%) |
Feb 16, 2010 | 7.025 | 7.324 | 7.025 | 7.316 | 443,857 | +0.31(+4.49%) |
Feb 12, 2010 | 6.782 | 7.002 | 7.002 | 7.002 | 420,697 | +0.06(+0.79%) |
Feb 11, 2010 | 6.491 | 6.955 | 6.491 | 6.947 | 660,574 | +0.45(+6.89%) |
Feb 10, 2010 | 6.263 | 6.570 | 6.263 | 6.499 | 545,817 | +0.18(+2.86%) |
Feb 09, 2010 | 6.357 | 6.483 | 6.224 | 6.318 | 781,670 | -0.02(-0.37%) |
Feb 08, 2010 | 5.910 | 6.365 | 5.862 | 6.342 | 1,073,615 | +0.46(+7.74%) |
Feb 05, 2010 | 6.680 | 6.680 | 5.658 | 5.886 | 2,025,815 | -0.81(-12.09%) |
Feb 04, 2010 | 6.695 | 6.955 | 6.593 | 6.695 | 943,383 | +0.00(+0.00%) |
Feb 03, 2010 | 6.727 | 6.986 | 6.570 | 6.695 | 403,190 | -0.09(-1.39%) |
Feb 02, 2010 | 6.601 | 6.868 | 6.499 | 6.790 | 494,746 | +0.17(+2.61%) |