Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.400 | 7.540 | 7.400 | 7.500 | 318,973 | +0.07(+0.94%) |
Apr 29, 2010 | 7.640 | 7.640 | 7.430 | 7.430 | 142,329 | -0.18(-2.37%) |
Apr 28, 2010 | 7.570 | 7.610 | 7.430 | 7.610 | 343,736 | +0.04(+0.53%) |
Apr 27, 2010 | 7.600 | 7.640 | 7.570 | 7.570 | 464,185 | -0.05(-0.66%) |
Apr 26, 2010 | 7.670 | 7.690 | 7.600 | 7.620 | 115,341 | +0.01(+0.13%) |
Apr 23, 2010 | 7.650 | 7.670 | 7.600 | 7.610 | 96,538 | -0.09(-1.17%) |
Apr 22, 2010 | 7.600 | 7.730 | 7.550 | 7.700 | 863,002 | +0.08(+1.05%) |
Apr 21, 2010 | 7.670 | 7.700 | 7.600 | 7.620 | 163,454 | -0.11(-1.42%) |
Apr 20, 2010 | 7.690 | 7.850 | 7.660 | 7.730 | 181,259 | +0.03(+0.39%) |
Apr 19, 2010 | 7.670 | 7.760 | 7.620 | 7.700 | 103,340 | -0.06(-0.77%) |
Apr 16, 2010 | 7.650 | 7.770 | 7.650 | 7.760 | 34,596 | +0.07(+0.91%) |
Apr 15, 2010 | 7.600 | 7.690 | 7.600 | 7.690 | 28,350 | +0.09(+1.18%) |
Apr 14, 2010 | 7.570 | 7.750 | 7.500 | 7.600 | 172,595 | -0.02(-0.26%) |
Apr 13, 2010 | 7.800 | 7.800 | 7.560 | 7.620 | 201,985 | -0.13(-1.68%) |
Apr 12, 2010 | 8.000 | 8.000 | 7.720 | 7.750 | 80,131 | -0.25(-3.12%) |
Apr 09, 2010 | 7.680 | 8.060 | 7.590 | 8.000 | 215,457 | +0.40(+5.26%) |
Apr 08, 2010 | 7.420 | 7.600 | 7.400 | 7.600 | 83,600 | +0.14(+1.88%) |
Apr 07, 2010 | 7.500 | 7.500 | 7.400 | 7.460 | 56,545 | +0.02(+0.27%) |
Apr 06, 2010 | 7.500 | 7.580 | 7.430 | 7.440 | 142,262 | -0.11(-1.46%) |
Apr 05, 2010 | 7.370 | 7.550 | 7.370 | 7.550 | 44,437 | +0.17(+2.30%) |
Apr 01, 2010 | 7.380 | 7.380 | 7.380 | 0 | +0.03(+0.41%) | |
Mar 31, 2010 | 7.690 | 7.690 | 7.350 | 7.350 | 75,780 | -0.40(-5.16%) |
Mar 30, 2010 | 7.890 | 7.890 | 7.720 | 7.750 | 106,845 | -0.08(-1.02%) |
Mar 29, 2010 | 7.900 | 7.950 | 7.760 | 7.830 | 92,896 | +0.00(+0.00%) |
Mar 26, 2010 | 8.100 | 8.110 | 7.830 | 7.830 | 870,458 | -0.34(-4.16%) |
Mar 25, 2010 | 8.100 | 8.170 | 8.100 | 8.170 | 114,268 | +0.07(+0.86%) |
Mar 24, 2010 | 8.180 | 8.180 | 8.080 | 8.100 | 432,195 | -0.14(-1.70%) |
Mar 23, 2010 | 8.070 | 8.250 | 8.010 | 8.240 | 281,464 | +0.19(+2.36%) |
Mar 22, 2010 | 7.850 | 8.050 | 7.820 | 8.050 | 172,091 | +0.24(+3.07%) |
Mar 19, 2010 | 7.730 | 7.850 | 7.730 | 7.810 | 154,919 | +0.08(+1.03%) |
Mar 18, 2010 | 7.730 | 7.760 | 7.700 | 7.730 | 171,137 | -0.01(-0.13%) |
Mar 17, 2010 | 7.520 | 7.790 | 7.520 | 7.740 | 198,784 | +0.30(+4.03%) |
Mar 16, 2010 | 7.560 | 7.710 | 7.400 | 7.440 | 63,556 | -0.16(-2.11%) |
Mar 15, 2010 | 7.680 | 7.600 | 7.570 | 7.600 | 114,857 | -0.10(-1.30%) |
Mar 12, 2010 | 7.800 | 7.870 | 7.690 | 7.700 | 434,116 | -0.03(-0.39%) |
Mar 11, 2010 | 7.700 | 7.750 | 7.680 | 7.730 | 306,849 | +0.02(+0.26%) |
Mar 10, 2010 | 7.750 | 7.800 | 7.650 | 7.710 | 463,323 | +0.01(+0.13%) |
Mar 09, 2010 | 7.570 | 7.740 | 7.210 | 7.700 | 504,691 | -0.08(-1.03%) |
Mar 08, 2010 | 7.740 | 7.850 | 7.600 | 7.780 | 95,866 | +0.17(+2.23%) |
Mar 05, 2010 | 7.400 | 7.610 | 7.300 | 7.610 | 591,967 | +0.37(+5.11%) |
Mar 04, 2010 | 7.270 | 7.270 | 7.210 | 7.240 | 314,847 | -0.04(-0.55%) |
Mar 03, 2010 | 7.230 | 7.280 | 7.150 | 7.280 | 323,079 | +0.00(+0.00%) |
Mar 02, 2010 | 7.220 | 7.290 | 7.130 | 7.280 | 65,251 | -0.03(-0.41%) |
Mar 01, 2010 | 7.310 | 7.400 | 7.200 | 7.310 | 36,719 | +0.01(+0.14%) |
Feb 26, 2010 | 7.370 | 7.450 | 7.250 | 7.300 | 114,738 | -0.11(-1.48%) |
Feb 25, 2010 | 7.450 | 7.460 | 7.350 | 7.410 | 124,662 | -0.07(-0.94%) |
Feb 24, 2010 | 7.370 | 7.540 | 7.370 | 7.480 | 60,128 | -0.04(-0.53%) |
Feb 23, 2010 | 7.500 | 7.590 | 7.380 | 7.520 | 82,611 | -0.03(-0.40%) |
Feb 22, 2010 | 7.450 | 7.720 | 7.430 | 7.550 | 60,517 | +0.08(+1.07%) |
Feb 19, 2010 | 7.510 | 7.510 | 7.290 | 7.470 | 184,777 | -0.08(-1.06%) |
Feb 18, 2010 | 7.560 | 7.690 | 7.500 | 7.550 | 238,418 | -0.05(-0.66%) |
Feb 17, 2010 | 7.700 | 7.760 | 7.590 | 7.600 | 88,132 | -0.18(-2.31%) |
Feb 16, 2010 | 7.840 | 7.930 | 7.750 | 7.780 | 48,369 | -0.10(-1.27%) |
Feb 12, 2010 | 7.880 | 7.880 | 7.880 | 0 | -0.19(-2.35%) | |
Feb 11, 2010 | 7.960 | 8.180 | 7.860 | 8.070 | 128,038 | +0.13(+1.64%) |
Feb 10, 2010 | 7.950 | 7.970 | 7.830 | 7.940 | 31,321 | +0.08(+1.02%) |
Feb 09, 2010 | 7.720 | 7.940 | 7.720 | 7.860 | 43,960 | +0.13(+1.68%) |
Feb 08, 2010 | 7.550 | 7.800 | 7.510 | 7.730 | 60,380 | +0.18(+2.38%) |
Feb 05, 2010 | 7.350 | 7.630 | 7.350 | 7.550 | 97,743 | +0.07(+0.94%) |
Feb 04, 2010 | 7.740 | 7.740 | 7.260 | 7.480 | 164,579 | -0.42(-5.32%) |
Feb 03, 2010 | 7.730 | 7.930 | 7.600 | 7.900 | 44,678 | +0.17(+2.20%) |
Feb 02, 2010 | 7.770 | 7.870 | 7.600 | 7.730 | 58,818 | +0.04(+0.52%) |