Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.699 | 7.708 | 7.279 | 7.315 | 14,958 | -0.42(-5.43%) |
Apr 29, 2010 | 7.745 | 7.790 | 7.388 | 7.735 | 10,863 | +0.08(+1.07%) |
Apr 28, 2010 | 7.671 | 7.808 | 7.608 | 7.653 | 7,266 | +0.02(+0.24%) |
Apr 27, 2010 | 8.028 | 8.046 | 7.617 | 7.635 | 9,901 | -0.41(-5.11%) |
Apr 26, 2010 | 8.000 | 8.183 | 7.982 | 8.046 | 14,623 | +0.01(+0.11%) |
Apr 23, 2010 | 7.726 | 8.037 | 7.598 | 8.037 | 23,825 | +0.29(+3.77%) |
Apr 22, 2010 | 7.598 | 7.781 | 7.489 | 7.745 | 16,529 | +0.05(+0.59%) |
Apr 21, 2010 | 7.763 | 7.772 | 7.589 | 7.699 | 7,103 | -0.07(-0.94%) |
Apr 20, 2010 | 7.808 | 7.808 | 7.699 | 7.772 | 12,809 | +0.00(+0.00%) |
Apr 19, 2010 | 7.754 | 7.808 | 7.690 | 7.772 | 21,399 | -0.04(-0.47%) |
Apr 16, 2010 | 8.046 | 8.046 | 7.772 | 7.808 | 17,300 | -0.29(-3.61%) |
Apr 15, 2010 | 8.092 | 8.101 | 7.763 | 8.101 | 19,514 | +0.03(+0.34%) |
Apr 14, 2010 | 8.055 | 8.092 | 7.781 | 8.073 | 20,509 | +0.05(+0.57%) |
Apr 13, 2010 | 8.283 | 8.283 | 7.900 | 8.028 | 25,996 | -0.26(-3.09%) |
Apr 12, 2010 | 8.466 | 8.603 | 8.274 | 8.283 | 34,916 | -0.17(-2.05%) |
Apr 09, 2010 | 8.850 | 8.977 | 8.402 | 8.457 | 29,707 | -0.41(-4.63%) |
Apr 08, 2010 | 8.950 | 8.950 | 8.667 | 8.868 | 24,417 | -0.09(-1.02%) |
Apr 07, 2010 | 8.932 | 9.133 | 8.767 | 8.959 | 36,761 | -0.03(-0.30%) |
Apr 06, 2010 | 8.950 | 9.105 | 8.777 | 8.987 | 27,538 | +0.02(+0.20%) |
Apr 05, 2010 | 8.777 | 9.133 | 8.758 | 8.968 | 29,949 | +0.19(+2.19%) |
Apr 01, 2010 | 8.694 | 8.777 | 8.777 | 8.777 | 27,593 | +0.11(+1.26%) |
Mar 31, 2010 | 8.649 | 8.868 | 8.621 | 8.667 | 20,018 | -0.05(-0.52%) |
Mar 30, 2010 | 8.950 | 8.950 | 8.448 | 8.713 | 28,585 | -0.20(-2.25%) |
Mar 29, 2010 | 8.649 | 8.950 | 8.466 | 8.914 | 36,374 | +0.28(+3.28%) |
Mar 26, 2010 | 8.786 | 8.786 | 8.594 | 8.630 | 23,913 | -0.07(-0.84%) |
Mar 25, 2010 | 8.968 | 9.050 | 8.694 | 8.704 | 36,158 | -0.16(-1.85%) |
Mar 24, 2010 | 9.005 | 9.005 | 8.813 | 8.868 | 29,203 | -0.16(-1.72%) |
Mar 23, 2010 | 8.594 | 9.087 | 8.594 | 9.023 | 24,302 | +0.44(+5.11%) |
Mar 22, 2010 | 8.420 | 8.895 | 8.420 | 8.585 | 27,526 | -0.04(-0.42%) |
Mar 19, 2010 | 8.959 | 8.987 | 8.621 | 8.621 | 41,605 | -0.34(-3.77%) |
Mar 18, 2010 | 8.886 | 8.996 | 8.786 | 8.959 | 14,584 | +0.03(+0.31%) |
Mar 17, 2010 | 8.923 | 9.105 | 8.685 | 8.932 | 33,803 | +0.00(+0.00%) |
Mar 16, 2010 | 8.740 | 8.968 | 8.521 | 8.932 | 33,085 | +0.26(+2.95%) |
Mar 15, 2010 | 8.713 | 8.722 | 8.576 | 8.676 | 31,741 | +0.10(+1.17%) |
Mar 12, 2010 | 8.521 | 8.840 | 8.512 | 8.576 | 22,008 | +0.10(+1.19%) |
Mar 11, 2010 | 8.420 | 8.530 | 8.329 | 8.475 | 12,756 | +0.06(+0.76%) |
Mar 10, 2010 | 8.247 | 8.539 | 8.247 | 8.411 | 23,514 | +0.14(+1.66%) |
Mar 09, 2010 | 8.165 | 8.466 | 8.009 | 8.274 | 18,124 | +0.09(+1.12%) |
Mar 08, 2010 | 8.201 | 8.567 | 8.146 | 8.183 | 22,670 | -0.05(-0.56%) |
Mar 05, 2010 | 8.046 | 8.347 | 7.681 | 8.229 | 34,249 | +0.20(+2.50%) |
Mar 04, 2010 | 7.955 | 8.119 | 7.872 | 8.028 | 30,549 | +0.07(+0.92%) |
Mar 03, 2010 | 8.000 | 8.064 | 7.882 | 7.955 | 17,673 | +0.00(+0.00%) |
Mar 02, 2010 | 7.945 | 8.082 | 7.808 | 7.955 | 36,691 | +0.03(+0.35%) |
Mar 01, 2010 | 7.991 | 8.114 | 7.891 | 7.927 | 27,656 | -0.04(-0.46%) |
Feb 26, 2010 | 7.799 | 8.028 | 7.799 | 7.964 | 13,763 | +0.15(+1.87%) |
Feb 25, 2010 | 7.589 | 7.827 | 7.535 | 7.818 | 11,839 | +0.08(+1.06%) |
Feb 24, 2010 | 7.443 | 7.772 | 7.324 | 7.735 | 14,350 | +0.31(+4.18%) |
Feb 23, 2010 | 7.580 | 7.617 | 7.370 | 7.425 | 21,846 | -0.16(-2.17%) |
Feb 22, 2010 | 7.580 | 7.763 | 7.553 | 7.589 | 18,559 | +0.01(+0.12%) |
Feb 19, 2010 | 7.452 | 7.598 | 7.343 | 7.580 | 10,831 | +0.13(+1.72%) |
Feb 18, 2010 | 7.324 | 7.452 | 7.096 | 7.452 | 9,321 | +0.15(+2.00%) |
Feb 17, 2010 | 7.242 | 7.306 | 6.904 | 7.306 | 17,349 | +0.07(+1.01%) |
Feb 16, 2010 | 7.032 | 7.261 | 6.941 | 7.233 | 9,844 | +0.05(+0.64%) |
Feb 12, 2010 | 7.069 | 7.187 | 7.187 | 7.187 | 9,745 | +0.06(+0.90%) |
Feb 11, 2010 | 6.987 | 7.187 | 6.968 | 7.124 | 9,909 | +0.10(+1.43%) |
Feb 10, 2010 | 6.959 | 7.069 | 6.174 | 7.023 | 21,877 | +0.10(+1.45%) |
Feb 09, 2010 | 6.713 | 7.096 | 6.602 | 6.923 | 23,647 | +0.33(+4.99%) |
Feb 08, 2010 | 6.923 | 7.160 | 6.594 | 6.594 | 22,834 | -0.36(-5.12%) |
Feb 05, 2010 | 6.831 | 7.096 | 6.776 | 6.950 | 15,530 | +0.13(+1.87%) |
Feb 04, 2010 | 6.923 | 6.987 | 6.530 | 6.822 | 23,900 | -0.15(-2.10%) |
Feb 03, 2010 | 7.087 | 7.114 | 6.941 | 6.968 | 13,687 | -0.14(-1.93%) |
Feb 02, 2010 | 6.913 | 7.407 | 6.804 | 7.105 | 30,323 | +0.17(+2.50%) |