Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.762 | 7.895 | 7.762 | 7.836 | 8,060 | +0.08(+0.98%) |
Apr 29, 2010 | 7.774 | 7.805 | 7.748 | 7.759 | 22,601 | +0.01(+0.15%) |
Apr 28, 2010 | 7.728 | 7.776 | 7.728 | 7.748 | 8,873 | +0.03(+0.36%) |
Apr 27, 2010 | 7.681 | 7.720 | 7.681 | 7.720 | 54,643 | +0.02(+0.29%) |
Apr 26, 2010 | 7.697 | 7.697 | 7.697 | 7.697 | 1,228 | -0.04(-0.47%) |
Apr 23, 2010 | 7.748 | 7.748 | 7.692 | 7.734 | 15,261 | -0.06(-0.72%) |
Apr 21, 2010 | 7.790 | 7.790 | 7.790 | 7.790 | 0 | +0.12(+1.54%) |
Apr 20, 2010 | 7.678 | 7.678 | 7.523 | 7.672 | 3,311 | +0.04(+0.48%) |
Apr 19, 2010 | 7.044 | 7.652 | 7.044 | 7.636 | 13,774 | +0.06(+0.74%) |
Apr 16, 2010 | 7.720 | 7.720 | 7.537 | 7.579 | 4,968 | +0.03(+0.41%) |
Apr 15, 2010 | 7.759 | 8.067 | 7.543 | 7.548 | 24,230 | -0.27(-3.49%) |
Apr 14, 2010 | 7.979 | 8.285 | 7.610 | 7.821 | 10,640 | -0.48(-5.74%) |
Apr 13, 2010 | 8.312 | 8.413 | 8.213 | 8.298 | 10,321 | +0.03(+0.34%) |
Apr 12, 2010 | 8.213 | 8.312 | 8.213 | 8.269 | 2,903 | +0.06(+0.72%) |
Apr 09, 2010 | 7.881 | 8.354 | 7.870 | 8.210 | 13,153 | +0.34(+4.29%) |
Apr 08, 2010 | 7.748 | 7.872 | 7.678 | 7.872 | 8,755 | +0.06(+0.83%) |
Apr 07, 2010 | 7.544 | 8.086 | 7.540 | 7.807 | 20,464 | +0.27(+3.55%) |
Apr 06, 2010 | 7.168 | 7.551 | 7.168 | 7.540 | 17,405 | +0.36(+4.94%) |
Apr 05, 2010 | 7.114 | 7.185 | 7.114 | 7.185 | 8,113 | +0.15(+2.12%) |
Apr 01, 2010 | 7.109 | 7.035 | 7.035 | 7.035 | 7,808 | -0.08(-1.11%) |
Mar 31, 2010 | 6.973 | 7.114 | 6.971 | 7.114 | 4,997 | +0.08(+1.12%) |
Mar 30, 2010 | 7.045 | 7.045 | 6.940 | 7.035 | 10,991 | -0.01(-0.14%) |
Mar 29, 2010 | 6.841 | 7.097 | 6.841 | 7.045 | 26,867 | +0.21(+3.13%) |
Mar 26, 2010 | 6.593 | 6.831 | 6.590 | 6.831 | 23,829 | +0.24(+3.61%) |
Mar 25, 2010 | 6.593 | 6.593 | 6.593 | 6.593 | 1,774 | +0.06(+0.88%) |
Mar 24, 2010 | 6.480 | 6.593 | 6.480 | 6.535 | 56,219 | +0.07(+1.16%) |
Mar 23, 2010 | 6.483 | 6.568 | 6.461 | 6.461 | 5,728 | -0.13(-2.01%) |
Mar 22, 2010 | 6.520 | 6.694 | 6.407 | 6.593 | 13,046 | +0.11(+1.74%) |
Mar 19, 2010 | 6.593 | 6.593 | 6.480 | 6.480 | 12,830 | -0.11(-1.71%) |
Mar 18, 2010 | 6.438 | 6.593 | 6.405 | 6.593 | 11,183 | +0.15(+2.41%) |
Mar 17, 2010 | 6.424 | 6.438 | 6.410 | 6.438 | 3,513 | +0.04(+0.63%) |
Mar 16, 2010 | 6.497 | 6.497 | 6.339 | 6.397 | 2,377 | -0.06(-0.98%) |
Mar 15, 2010 | 6.410 | 6.480 | 6.368 | 6.461 | 11,144 | +0.12(+1.91%) |
Mar 12, 2010 | 6.156 | 6.644 | 6.142 | 6.339 | 103,516 | +0.21(+3.45%) |
Mar 11, 2010 | 6.096 | 6.128 | 6.079 | 6.128 | 19,836 | +0.06(+1.07%) |
Mar 10, 2010 | 6.061 | 6.063 | 6.017 | 6.063 | 10,976 | +0.00(+0.05%) |
Mar 09, 2010 | 5.881 | 6.061 | 5.881 | 6.061 | 15,435 | +0.04(+0.70%) |
Mar 08, 2010 | 6.061 | 6.061 | 6.003 | 6.019 | 40,748 | -0.04(-0.74%) |
Mar 05, 2010 | 6.021 | 6.063 | 6.021 | 6.063 | 11,426 | +0.00(+0.00%) |
Mar 04, 2010 | 6.007 | 6.077 | 6.007 | 6.063 | 8,548 | +0.18(+3.10%) |
Mar 03, 2010 | 5.951 | 6.021 | 5.878 | 5.881 | 110,883 | -0.00(-0.07%) |
Mar 02, 2010 | 5.884 | 5.894 | 5.881 | 5.885 | 1,785 | -0.07(-1.11%) |
Mar 01, 2010 | 5.881 | 5.951 | 5.881 | 5.951 | 6,784 | +0.07(+1.19%) |
Feb 26, 2010 | 5.834 | 5.951 | 5.783 | 5.881 | 23,837 | +0.13(+2.19%) |
Feb 25, 2010 | 5.800 | 5.800 | 5.736 | 5.755 | 2,499 | -0.08(-1.30%) |
Feb 24, 2010 | 5.877 | 5.881 | 5.677 | 5.831 | 4,284 | -0.05(-0.86%) |
Feb 23, 2010 | 5.951 | 5.951 | 5.878 | 5.881 | 2,977 | -0.05(-0.85%) |
Feb 22, 2010 | 5.881 | 6.010 | 5.881 | 5.932 | 7,855 | +0.05(+0.86%) |
Feb 19, 2010 | 5.744 | 5.881 | 5.744 | 5.881 | 14,993 | +0.07(+1.20%) |
Feb 18, 2010 | 5.750 | 5.811 | 5.750 | 5.811 | 9,651 | +0.07(+1.17%) |
Feb 17, 2010 | 5.744 | 5.755 | 5.741 | 5.744 | 11,858 | -0.01(-0.15%) |
Feb 16, 2010 | 5.811 | 6.021 | 5.694 | 5.752 | 40,712 | -0.02(-0.29%) |
Feb 12, 2010 | 5.850 | 5.769 | 5.769 | 5.769 | 38,205 | -0.09(-1.53%) |
Feb 11, 2010 | 5.881 | 5.881 | 5.734 | 5.859 | 45,108 | -0.02(-0.38%) |
Feb 10, 2010 | 5.248 | 5.881 | 5.248 | 5.881 | 73,509 | +0.79(+15.45%) |
Feb 09, 2010 | 5.089 | 5.097 | 4.972 | 5.094 | 6,070 | -0.09(-1.68%) |
Feb 08, 2010 | 4.971 | 5.377 | 4.971 | 5.181 | 1,142 | +0.15(+2.89%) |
Feb 05, 2010 | 4.817 | 5.035 | 4.817 | 5.035 | 8,016 | +0.16(+3.33%) |
Feb 04, 2010 | 5.136 | 5.136 | 4.789 | 4.873 | 57,109 | -0.22(-4.40%) |
Feb 03, 2010 | 5.082 | 5.402 | 5.080 | 5.097 | 7,141 | +0.04(+0.80%) |
Feb 02, 2010 | 4.929 | 5.083 | 4.929 | 5.056 | 15,846 | +0.13(+2.70%) |