Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.755 | 7.887 | 7.755 | 7.828 | 8,067 | +0.08(+0.98%) |
Apr 29, 2010 | 7.766 | 7.797 | 7.741 | 7.752 | 22,622 | +0.01(+0.15%) |
Apr 28, 2010 | 7.721 | 7.769 | 7.721 | 7.741 | 8,881 | +0.03(+0.36%) |
Apr 27, 2010 | 7.673 | 7.713 | 7.673 | 7.713 | 54,694 | +0.02(+0.29%) |
Apr 26, 2010 | 7.690 | 7.690 | 7.690 | 7.690 | 1,229 | -0.04(-0.47%) |
Apr 23, 2010 | 7.741 | 7.741 | 7.685 | 7.727 | 15,275 | -0.06(-0.72%) |
Apr 21, 2010 | 7.783 | 7.783 | 7.783 | 7.783 | 0 | +0.12(+1.54%) |
Apr 20, 2010 | 7.671 | 7.671 | 7.516 | 7.665 | 3,314 | +0.04(+0.48%) |
Apr 19, 2010 | 7.037 | 7.645 | 7.037 | 7.628 | 13,787 | +0.06(+0.74%) |
Apr 16, 2010 | 7.713 | 7.713 | 7.530 | 7.572 | 4,973 | +0.03(+0.41%) |
Apr 15, 2010 | 7.752 | 8.059 | 7.536 | 7.541 | 24,252 | -0.27(-3.49%) |
Apr 14, 2010 | 7.972 | 8.277 | 7.603 | 7.814 | 10,650 | -0.48(-5.74%) |
Apr 13, 2010 | 8.304 | 8.405 | 8.205 | 8.290 | 10,330 | +0.03(+0.34%) |
Apr 12, 2010 | 8.205 | 8.304 | 8.205 | 8.262 | 2,905 | +0.06(+0.72%) |
Apr 09, 2010 | 7.873 | 8.346 | 7.862 | 8.203 | 13,165 | +0.34(+4.29%) |
Apr 08, 2010 | 7.741 | 7.865 | 7.671 | 7.865 | 8,764 | +0.06(+0.83%) |
Apr 07, 2010 | 7.537 | 8.079 | 7.533 | 7.800 | 20,483 | +0.27(+3.55%) |
Apr 06, 2010 | 7.161 | 7.544 | 7.161 | 7.533 | 17,421 | +0.35(+4.94%) |
Apr 05, 2010 | 7.108 | 7.178 | 7.108 | 7.178 | 8,121 | +0.15(+2.12%) |
Apr 01, 2010 | 7.102 | 7.029 | 7.029 | 7.029 | 7,815 | -0.08(-1.11%) |
Mar 31, 2010 | 6.967 | 7.108 | 6.964 | 7.108 | 5,001 | +0.08(+1.12%) |
Mar 30, 2010 | 7.039 | 7.039 | 6.933 | 7.029 | 11,002 | -0.01(-0.14%) |
Mar 29, 2010 | 6.835 | 7.091 | 6.835 | 7.039 | 26,892 | +0.21(+3.13%) |
Mar 26, 2010 | 6.587 | 6.825 | 6.584 | 6.825 | 23,851 | +0.24(+3.61%) |
Mar 25, 2010 | 6.587 | 6.587 | 6.587 | 6.587 | 1,776 | +0.06(+0.88%) |
Mar 24, 2010 | 6.474 | 6.587 | 6.474 | 6.529 | 56,271 | +0.07(+1.16%) |
Mar 23, 2010 | 6.477 | 6.562 | 6.455 | 6.455 | 5,733 | -0.13(-2.01%) |
Mar 22, 2010 | 6.514 | 6.688 | 6.401 | 6.587 | 13,059 | +0.11(+1.74%) |
Mar 19, 2010 | 6.587 | 6.587 | 6.474 | 6.474 | 12,842 | -0.11(-1.71%) |
Mar 18, 2010 | 6.432 | 6.587 | 6.399 | 6.587 | 11,193 | +0.15(+2.41%) |
Mar 17, 2010 | 6.418 | 6.432 | 6.404 | 6.432 | 3,516 | +0.04(+0.63%) |
Mar 16, 2010 | 6.491 | 6.491 | 6.334 | 6.392 | 2,380 | -0.06(-0.98%) |
Mar 15, 2010 | 6.404 | 6.474 | 6.362 | 6.455 | 11,154 | +0.12(+1.91%) |
Mar 12, 2010 | 6.151 | 6.638 | 6.137 | 6.334 | 103,612 | +0.21(+3.45%) |
Mar 11, 2010 | 6.090 | 6.122 | 6.073 | 6.122 | 19,854 | +0.06(+1.07%) |
Mar 10, 2010 | 6.055 | 6.058 | 6.012 | 6.058 | 10,986 | +0.00(+0.05%) |
Mar 09, 2010 | 5.876 | 6.055 | 5.876 | 6.055 | 15,450 | +0.04(+0.70%) |
Mar 08, 2010 | 6.055 | 6.055 | 5.998 | 6.013 | 40,786 | -0.04(-0.74%) |
Mar 05, 2010 | 6.016 | 6.058 | 6.016 | 6.058 | 11,436 | +0.00(+0.00%) |
Mar 04, 2010 | 6.002 | 6.072 | 6.002 | 6.058 | 8,556 | +0.18(+3.10%) |
Mar 03, 2010 | 5.946 | 6.016 | 5.873 | 5.876 | 110,986 | -0.00(-0.07%) |
Mar 02, 2010 | 5.879 | 5.888 | 5.876 | 5.880 | 1,786 | -0.07(-1.11%) |
Mar 01, 2010 | 5.876 | 5.946 | 5.876 | 5.946 | 6,790 | +0.07(+1.19%) |
Feb 26, 2010 | 5.828 | 5.946 | 5.778 | 5.876 | 23,859 | +0.13(+2.19%) |
Feb 25, 2010 | 5.795 | 5.795 | 5.730 | 5.750 | 2,501 | -0.08(-1.30%) |
Feb 24, 2010 | 5.872 | 5.876 | 5.672 | 5.825 | 4,288 | -0.05(-0.86%) |
Feb 23, 2010 | 5.946 | 5.946 | 5.873 | 5.876 | 2,980 | -0.05(-0.85%) |
Feb 22, 2010 | 5.876 | 6.005 | 5.876 | 5.926 | 7,862 | +0.05(+0.86%) |
Feb 19, 2010 | 5.739 | 5.876 | 5.739 | 5.876 | 15,007 | +0.07(+1.20%) |
Feb 18, 2010 | 5.744 | 5.806 | 5.744 | 5.806 | 9,660 | +0.07(+1.17%) |
Feb 17, 2010 | 5.739 | 5.750 | 5.736 | 5.739 | 11,869 | -0.01(-0.15%) |
Feb 16, 2010 | 5.806 | 6.016 | 5.688 | 5.747 | 40,750 | -0.02(-0.29%) |
Feb 12, 2010 | 5.845 | 5.764 | 5.764 | 5.764 | 38,241 | -0.09(-1.53%) |
Feb 11, 2010 | 5.876 | 5.876 | 5.729 | 5.853 | 45,149 | -0.02(-0.38%) |
Feb 10, 2010 | 5.243 | 5.876 | 5.243 | 5.876 | 73,577 | +0.79(+15.45%) |
Feb 09, 2010 | 5.084 | 5.092 | 4.968 | 5.090 | 6,075 | -0.09(-1.68%) |
Feb 08, 2010 | 4.966 | 5.372 | 4.966 | 5.176 | 1,143 | +0.15(+2.89%) |
Feb 05, 2010 | 4.813 | 5.031 | 4.813 | 5.031 | 8,023 | +0.16(+3.33%) |
Feb 04, 2010 | 5.132 | 5.132 | 4.785 | 4.869 | 57,162 | -0.22(-4.40%) |
Feb 03, 2010 | 5.077 | 5.397 | 5.076 | 5.092 | 7,147 | +0.04(+0.80%) |
Feb 02, 2010 | 4.924 | 5.078 | 4.924 | 5.052 | 15,861 | +0.13(+2.70%) |