Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.612 | 7.725 | 7.242 | 7.448 | 33,450 | -0.14(-1.85%) |
Apr 29, 2010 | 7.448 | 7.725 | 7.406 | 7.589 | 12,843 | +0.19(+2.59%) |
Apr 28, 2010 | 7.458 | 7.584 | 7.397 | 7.397 | 13,482 | +0.08(+1.09%) |
Apr 27, 2010 | 7.519 | 7.711 | 7.317 | 7.317 | 35,598 | -0.24(-3.16%) |
Apr 26, 2010 | 7.317 | 7.556 | 7.317 | 7.556 | 26,388 | +0.20(+2.67%) |
Apr 23, 2010 | 7.519 | 7.519 | 7.153 | 7.359 | 45,260 | -0.07(-0.95%) |
Apr 22, 2010 | 7.069 | 7.589 | 7.069 | 7.430 | 44,602 | +0.30(+4.27%) |
Apr 21, 2010 | 7.200 | 7.200 | 7.069 | 7.125 | 13,963 | -0.23(-3.12%) |
Apr 20, 2010 | 7.322 | 7.355 | 7.032 | 7.355 | 12,002 | +0.07(+0.96%) |
Apr 19, 2010 | 7.278 | 7.416 | 7.278 | 7.285 | 3,214 | -0.08(-1.14%) |
Apr 16, 2010 | 7.491 | 7.491 | 7.369 | 7.369 | 23,071 | -0.12(-1.62%) |
Apr 15, 2010 | 7.256 | 7.491 | 7.256 | 7.491 | 11,113 | +0.04(+0.57%) |
Apr 14, 2010 | 7.331 | 7.448 | 7.196 | 7.448 | 12,042 | +0.11(+1.53%) |
Apr 13, 2010 | 6.929 | 7.359 | 6.887 | 7.336 | 29,917 | +0.46(+6.74%) |
Apr 12, 2010 | 6.905 | 7.055 | 6.835 | 6.873 | 28,428 | -0.08(-1.14%) |
Apr 09, 2010 | 7.074 | 7.168 | 6.905 | 6.952 | 33,571 | -0.08(-1.20%) |
Apr 08, 2010 | 7.153 | 7.200 | 7.036 | 7.036 | 34,161 | -0.11(-1.51%) |
Apr 07, 2010 | 7.168 | 7.322 | 7.116 | 7.144 | 28,994 | -0.08(-1.10%) |
Apr 06, 2010 | 7.317 | 7.317 | 7.163 | 7.224 | 8,362 | -0.14(-1.84%) |
Apr 05, 2010 | 7.041 | 7.411 | 7.041 | 7.359 | 24,275 | +0.34(+4.80%) |
Apr 01, 2010 | 7.093 | 7.022 | 7.022 | 7.022 | 13,243 | -0.06(-0.86%) |
Mar 31, 2010 | 7.163 | 7.322 | 7.027 | 7.083 | 32,576 | -0.13(-1.75%) |
Mar 30, 2010 | 7.196 | 7.214 | 7.139 | 7.210 | 36,970 | +0.04(+0.52%) |
Mar 29, 2010 | 7.313 | 7.341 | 7.172 | 7.172 | 7,758 | -0.12(-1.61%) |
Mar 26, 2010 | 7.238 | 7.425 | 7.163 | 7.289 | 22,868 | +0.08(+1.10%) |
Mar 25, 2010 | 7.374 | 7.505 | 7.210 | 7.210 | 14,279 | -0.13(-1.72%) |
Mar 24, 2010 | 7.486 | 7.533 | 7.331 | 7.336 | 42,220 | -0.16(-2.18%) |
Mar 23, 2010 | 7.617 | 7.814 | 7.369 | 7.500 | 49,722 | -0.15(-2.02%) |
Mar 22, 2010 | 7.495 | 7.673 | 7.308 | 7.654 | 20,153 | +0.12(+1.62%) |
Mar 19, 2010 | 7.636 | 7.683 | 7.402 | 7.533 | 52,146 | -0.06(-0.80%) |
Mar 18, 2010 | 7.589 | 7.800 | 7.374 | 7.594 | 26,567 | -0.06(-0.73%) |
Mar 17, 2010 | 7.706 | 7.785 | 7.575 | 7.650 | 31,153 | -0.09(-1.15%) |
Mar 16, 2010 | 7.776 | 7.776 | 7.640 | 7.739 | 4,989 | -0.00(-0.06%) |
Mar 15, 2010 | 7.678 | 7.846 | 7.537 | 7.743 | 27,161 | +0.09(+1.22%) |
Mar 12, 2010 | 7.823 | 7.823 | 7.640 | 7.650 | 6,756 | -0.18(-2.33%) |
Mar 11, 2010 | 7.771 | 7.921 | 7.711 | 7.832 | 11,632 | +0.07(+0.90%) |
Mar 10, 2010 | 7.842 | 7.842 | 7.437 | 7.762 | 17,620 | -0.10(-1.31%) |
Mar 09, 2010 | 7.814 | 7.879 | 7.748 | 7.865 | 9,537 | +0.02(+0.30%) |
Mar 08, 2010 | 7.697 | 7.842 | 7.678 | 7.842 | 6,901 | -0.01(-0.18%) |
Mar 05, 2010 | 7.687 | 7.912 | 7.484 | 7.856 | 44,471 | +0.19(+2.44%) |
Mar 04, 2010 | 7.636 | 7.697 | 7.561 | 7.668 | 9,398 | +0.04(+0.49%) |
Mar 03, 2010 | 7.711 | 7.720 | 7.561 | 7.631 | 22,874 | -0.05(-0.67%) |
Mar 02, 2010 | 7.757 | 7.757 | 7.509 | 7.683 | 21,943 | +0.07(+0.98%) |
Mar 01, 2010 | 7.458 | 7.668 | 7.245 | 7.608 | 21,108 | +0.20(+2.65%) |
Feb 26, 2010 | 7.711 | 7.776 | 7.289 | 7.411 | 35,453 | -0.30(-3.89%) |
Feb 25, 2010 | 7.374 | 7.795 | 7.374 | 7.711 | 71,548 | +0.45(+6.26%) |
Feb 24, 2010 | 7.139 | 7.303 | 7.139 | 7.256 | 24,414 | +0.14(+1.97%) |
Feb 23, 2010 | 7.055 | 7.130 | 6.845 | 7.116 | 27,934 | +0.05(+0.73%) |
Feb 22, 2010 | 6.994 | 7.065 | 6.929 | 7.065 | 15,610 | +0.11(+1.62%) |
Feb 19, 2010 | 6.980 | 7.093 | 6.854 | 6.952 | 42,573 | -0.03(-0.40%) |
Feb 18, 2010 | 6.952 | 6.980 | 6.812 | 6.980 | 44,177 | +0.04(+0.61%) |
Feb 17, 2010 | 7.022 | 7.022 | 6.882 | 6.938 | 11,258 | -0.07(-1.07%) |
Feb 16, 2010 | 7.022 | 7.022 | 6.877 | 7.013 | 14,067 | -0.01(-0.13%) |
Feb 12, 2010 | 6.676 | 7.022 | 7.022 | 7.022 | 15,806 | +0.07(+0.94%) |
Feb 11, 2010 | 6.709 | 7.022 | 6.709 | 6.957 | 31,145 | +0.26(+3.84%) |
Feb 10, 2010 | 6.704 | 6.774 | 6.653 | 6.699 | 14,185 | -0.06(-0.83%) |
Feb 09, 2010 | 6.695 | 6.936 | 6.671 | 6.756 | 15,518 | +0.12(+1.76%) |
Feb 08, 2010 | 6.859 | 6.868 | 6.639 | 6.639 | 28,960 | -0.15(-2.14%) |
Feb 05, 2010 | 6.654 | 6.816 | 6.654 | 6.784 | 15,172 | +0.15(+2.31%) |
Feb 04, 2010 | 6.700 | 6.904 | 6.589 | 6.631 | 46,107 | -0.05(-0.76%) |
Feb 03, 2010 | 6.793 | 6.839 | 6.682 | 6.682 | 17,136 | -0.09(-1.37%) |
Feb 02, 2010 | 6.770 | 7.025 | 6.770 | 6.774 | 35,364 | +0.00(+0.00%) |