Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.442 | 8.622 | 8.432 | 8.528 | 971,991 | +0.11(+1.35%) |
Apr 29, 2010 | 8.422 | 8.487 | 8.311 | 8.415 | 699,466 | +0.13(+1.58%) |
Apr 28, 2010 | 8.301 | 8.470 | 8.242 | 8.284 | 855,248 | +0.10(+1.17%) |
Apr 27, 2010 | 8.370 | 8.481 | 8.157 | 8.188 | 937,818 | -0.19(-2.25%) |
Apr 26, 2010 | 8.311 | 8.538 | 8.270 | 8.376 | 668,109 | +0.11(+1.33%) |
Apr 23, 2010 | 8.195 | 8.304 | 8.157 | 8.267 | 785,680 | +0.14(+1.69%) |
Apr 22, 2010 | 7.986 | 8.154 | 7.955 | 8.130 | 681,577 | +0.11(+1.32%) |
Apr 21, 2010 | 8.089 | 8.089 | 7.972 | 8.023 | 907 | -0.02(-0.26%) |
Apr 20, 2010 | 7.999 | 8.146 | 7.794 | 8.044 | 8,464 | +0.15(+1.91%) |
Apr 19, 2010 | 7.869 | 7.931 | 7.763 | 7.893 | 954,020 | +0.07(+0.92%) |
Apr 16, 2010 | 7.931 | 7.945 | 7.712 | 7.821 | 1,494,342 | -0.11(-1.34%) |
Apr 15, 2010 | 8.126 | 8.270 | 7.899 | 7.927 | 1,234,136 | -0.22(-2.69%) |
Apr 14, 2010 | 8.054 | 8.219 | 8.054 | 8.147 | 821,550 | +0.12(+1.49%) |
Apr 13, 2010 | 8.215 | 8.328 | 7.934 | 8.027 | 943,977 | -0.12(-1.43%) |
Apr 12, 2010 | 8.195 | 8.339 | 8.140 | 8.143 | 1,027,595 | +0.01(+0.08%) |
Apr 09, 2010 | 7.917 | 8.174 | 7.917 | 8.137 | 1,443,318 | +0.25(+3.22%) |
Apr 08, 2010 | 7.883 | 7.958 | 7.718 | 7.883 | 1,290,526 | +0.05(+0.70%) |
Apr 07, 2010 | 7.670 | 7.873 | 7.581 | 7.828 | 2,316,150 | +0.35(+4.63%) |
Apr 06, 2010 | 7.520 | 7.564 | 7.437 | 7.482 | 617,396 | -0.04(-0.59%) |
Apr 05, 2010 | 7.362 | 7.526 | 7.352 | 7.526 | 833,454 | +0.25(+3.49%) |
Apr 01, 2010 | 7.252 | 7.273 | 7.273 | 7.273 | 739,052 | +0.13(+1.82%) |
Mar 31, 2010 | 7.125 | 7.232 | 7.091 | 7.143 | 803,980 | +0.07(+0.92%) |
Mar 30, 2010 | 7.084 | 7.143 | 7.050 | 7.077 | 520,610 | -0.02(-0.29%) |
Mar 29, 2010 | 6.958 | 7.103 | 6.927 | 7.098 | 698,625 | +0.25(+3.71%) |
Mar 26, 2010 | 6.810 | 6.889 | 6.759 | 6.844 | 773,042 | +0.03(+0.50%) |
Mar 25, 2010 | 6.922 | 6.931 | 6.800 | 6.810 | 909,095 | -0.08(-1.13%) |
Mar 24, 2010 | 6.977 | 6.977 | 6.861 | 6.889 | 716,679 | -0.09(-1.27%) |
Mar 23, 2010 | 6.963 | 6.994 | 6.878 | 6.977 | 697,195 | +0.05(+0.74%) |
Mar 22, 2010 | 6.929 | 6.936 | 6.695 | 6.926 | 1,741,192 | +0.02(+0.25%) |
Mar 19, 2010 | 7.113 | 7.113 | 6.872 | 6.909 | 1,170,698 | -0.21(-3.00%) |
Mar 18, 2010 | 7.279 | 7.286 | 7.035 | 7.123 | 1,077,543 | -0.12(-1.64%) |
Mar 17, 2010 | 7.374 | 7.393 | 7.160 | 7.242 | 782,399 | -0.14(-1.89%) |
Mar 16, 2010 | 7.439 | 7.439 | 7.313 | 7.381 | 585,043 | +0.00(+0.05%) |
Mar 15, 2010 | 7.316 | 7.384 | 7.296 | 7.378 | 700,457 | -0.19(-2.51%) |
Mar 12, 2010 | 7.649 | 7.662 | 7.507 | 7.568 | 505,407 | +0.04(+0.50%) |
Mar 11, 2010 | 7.592 | 7.602 | 7.493 | 7.530 | 365,960 | -0.00(-0.05%) |
Mar 10, 2010 | 7.514 | 7.544 | 7.415 | 7.534 | 538,589 | +0.10(+1.28%) |
Mar 09, 2010 | 7.320 | 7.609 | 7.167 | 7.439 | 1,500,477 | +0.17(+2.34%) |
Mar 08, 2010 | 7.218 | 7.269 | 7.133 | 7.269 | 416,962 | +0.04(+0.61%) |
Mar 05, 2010 | 7.109 | 7.235 | 7.055 | 7.225 | 438,545 | +0.17(+2.46%) |
Mar 04, 2010 | 7.252 | 7.252 | 6.984 | 7.052 | 506,140 | -0.11(-1.52%) |
Mar 03, 2010 | 7.136 | 7.293 | 7.106 | 7.160 | 396,516 | -0.02(-0.28%) |
Mar 02, 2010 | 7.096 | 7.194 | 6.967 | 7.181 | 485,782 | +0.18(+2.62%) |
Mar 01, 2010 | 7.021 | 7.023 | 6.892 | 6.997 | 394,646 | +0.13(+1.83%) |
Feb 26, 2010 | 6.956 | 6.997 | 6.817 | 6.872 | 437,980 | -0.02(-0.25%) |
Feb 25, 2010 | 6.929 | 6.960 | 6.810 | 6.889 | 717,247 | -0.09(-1.27%) |
Feb 24, 2010 | 6.916 | 7.058 | 6.855 | 6.977 | 447,156 | +0.04(+0.61%) |
Feb 23, 2010 | 7.120 | 7.198 | 6.901 | 6.935 | 706,016 | -0.17(-2.33%) |
Feb 22, 2010 | 7.286 | 7.336 | 7.026 | 7.100 | 533,583 | -0.17(-2.27%) |
Feb 19, 2010 | 7.400 | 7.474 | 7.222 | 7.265 | 592,988 | -0.13(-1.73%) |
Feb 18, 2010 | 7.279 | 7.414 | 7.252 | 7.394 | 458,987 | +0.16(+2.19%) |
Feb 17, 2010 | 7.370 | 7.394 | 7.191 | 7.235 | 525,095 | -0.09(-1.29%) |
Feb 16, 2010 | 7.397 | 7.410 | 7.178 | 7.329 | 761,537 | +0.21(+2.99%) |
Feb 12, 2010 | 7.191 | 7.117 | 7.117 | 7.117 | 495,705 | -0.09(-1.31%) |
Feb 11, 2010 | 7.050 | 7.238 | 7.050 | 7.211 | 441,388 | +0.10(+1.38%) |
Feb 10, 2010 | 6.999 | 7.154 | 6.952 | 7.114 | 397,053 | +0.11(+1.59%) |
Feb 09, 2010 | 6.935 | 7.127 | 6.915 | 7.002 | 443,790 | +0.12(+1.76%) |
Feb 08, 2010 | 6.945 | 6.962 | 6.816 | 6.881 | 371,293 | +0.00(+0.00%) |
Feb 05, 2010 | 6.915 | 6.915 | 6.695 | 6.881 | 989,460 | -0.06(-0.92%) |
Feb 04, 2010 | 7.184 | 7.188 | 6.915 | 6.945 | 620,667 | -0.28(-3.87%) |
Feb 03, 2010 | 7.323 | 7.407 | 7.201 | 7.225 | 595,783 | -0.06(-0.88%) |
Feb 02, 2010 | 7.083 | 7.340 | 6.942 | 7.289 | 667,827 | +0.29(+4.09%) |