Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.786 | 6.879 | 6.581 | 6.700 | 15,108,102 | -0.78(-10.40%) |
Apr 29, 2010 | 7.488 | 7.503 | 7.401 | 7.477 | 1,279,806 | +0.00(+0.06%) |
Apr 28, 2010 | 7.511 | 7.511 | 7.415 | 7.472 | 1,010,561 | +0.01(+0.13%) |
Apr 27, 2010 | 7.624 | 7.624 | 7.413 | 7.463 | 1,525,805 | -0.17(-2.21%) |
Apr 26, 2010 | 7.781 | 7.902 | 7.563 | 7.631 | 2,656,255 | -0.29(-3.67%) |
Apr 23, 2010 | 7.803 | 8.104 | 7.803 | 7.922 | 2,676,439 | +0.14(+1.84%) |
Apr 22, 2010 | 7.760 | 7.803 | 7.724 | 7.779 | 1,256,402 | +0.02(+0.23%) |
Apr 21, 2010 | 7.732 | 7.916 | 7.732 | 7.762 | 1,906,196 | +0.06(+0.81%) |
Apr 20, 2010 | 7.468 | 7.736 | 7.468 | 7.700 | 1,155,414 | +0.21(+2.74%) |
Apr 19, 2010 | 7.670 | 7.679 | 7.385 | 7.495 | 1,518,477 | -0.17(-2.22%) |
Apr 16, 2010 | 7.690 | 7.773 | 7.630 | 7.665 | 1,482,449 | +0.00(+0.04%) |
Apr 15, 2010 | 7.558 | 7.693 | 7.555 | 7.662 | 1,732,838 | +0.11(+1.45%) |
Apr 14, 2010 | 7.546 | 7.609 | 7.530 | 7.552 | 4,471,973 | +0.05(+0.61%) |
Apr 13, 2010 | 7.520 | 7.557 | 7.495 | 7.506 | 2,527,724 | -0.03(-0.44%) |
Apr 12, 2010 | 7.587 | 7.587 | 7.504 | 7.539 | 1,814,416 | -0.04(-0.59%) |
Apr 09, 2010 | 7.566 | 7.595 | 7.512 | 7.584 | 1,041,557 | -0.01(-0.10%) |
Apr 08, 2010 | 7.573 | 7.595 | 7.453 | 7.592 | 1,679,425 | -0.01(-0.13%) |
Apr 07, 2010 | 7.596 | 7.654 | 7.558 | 7.601 | 1,259,390 | -0.03(-0.33%) |
Apr 06, 2010 | 7.630 | 7.673 | 7.531 | 7.627 | 1,224,928 | -0.01(-0.15%) |
Apr 05, 2010 | 7.676 | 7.760 | 7.620 | 7.638 | 1,819,775 | +0.09(+1.24%) |
Apr 01, 2010 | 7.560 | 7.544 | 7.544 | 7.544 | 1,023,971 | -0.00(-0.04%) |
Mar 31, 2010 | 7.560 | 7.581 | 7.492 | 7.547 | 950,890 | -0.01(-0.17%) |
Mar 30, 2010 | 7.595 | 7.601 | 7.517 | 7.560 | 1,301,185 | +0.00(+0.00%) |
Mar 29, 2010 | 7.568 | 7.624 | 7.541 | 7.560 | 1,387,405 | +0.03(+0.46%) |
Mar 26, 2010 | 7.544 | 7.651 | 7.482 | 7.525 | 1,964,571 | -0.02(-0.25%) |
Mar 25, 2010 | 7.401 | 7.593 | 7.385 | 7.544 | 1,476,531 | +0.18(+2.44%) |
Mar 24, 2010 | 7.461 | 7.484 | 7.353 | 7.364 | 1,257,125 | -0.15(-2.03%) |
Mar 23, 2010 | 7.520 | 7.566 | 7.477 | 7.517 | 1,500,249 | +0.04(+0.55%) |
Mar 22, 2010 | 7.598 | 7.649 | 7.417 | 7.476 | 2,132,180 | -0.14(-1.88%) |
Mar 19, 2010 | 7.703 | 7.741 | 7.587 | 7.619 | 879,470 | -0.07(-0.85%) |
Mar 18, 2010 | 7.732 | 7.770 | 7.528 | 7.684 | 1,786,678 | -0.02(-0.32%) |
Mar 17, 2010 | 7.779 | 7.802 | 7.686 | 7.709 | 1,216,953 | -0.09(-1.11%) |
Mar 16, 2010 | 7.848 | 7.854 | 7.768 | 7.795 | 1,348,717 | -0.04(-0.51%) |
Mar 15, 2010 | 7.852 | 7.872 | 7.791 | 7.835 | 1,245,382 | -0.02(-0.24%) |
Mar 12, 2010 | 7.827 | 7.872 | 7.797 | 7.854 | 1,410,029 | +0.07(+0.84%) |
Mar 11, 2010 | 7.706 | 7.795 | 7.636 | 7.789 | 1,157,993 | +0.07(+0.97%) |
Mar 10, 2010 | 7.614 | 7.722 | 7.565 | 7.714 | 636,843 | +0.13(+1.66%) |
Mar 09, 2010 | 7.609 | 7.616 | 7.557 | 7.589 | 3,290,010 | -0.02(-0.21%) |
Mar 08, 2010 | 7.730 | 7.783 | 7.566 | 7.604 | 2,056,464 | -0.09(-1.16%) |
Mar 05, 2010 | 7.651 | 7.744 | 7.633 | 7.693 | 998,610 | +0.06(+0.79%) |
Mar 04, 2010 | 7.700 | 7.700 | 7.565 | 7.633 | 677,720 | -0.05(-0.62%) |
Mar 03, 2010 | 7.724 | 7.752 | 7.655 | 7.681 | 559,284 | +0.02(+0.27%) |
Mar 02, 2010 | 7.676 | 7.714 | 7.639 | 7.660 | 1,821,781 | -0.02(-0.25%) |
Mar 01, 2010 | 7.735 | 7.878 | 7.619 | 7.679 | 2,789,704 | -0.05(-0.70%) |
Feb 26, 2010 | 7.619 | 7.755 | 7.522 | 7.733 | 2,352,932 | +0.12(+1.54%) |
Feb 25, 2010 | 7.568 | 7.641 | 7.554 | 7.616 | 1,860,199 | -0.00(-0.04%) |
Feb 24, 2010 | 7.554 | 7.722 | 7.546 | 7.619 | 2,358,523 | +0.04(+0.59%) |
Feb 23, 2010 | 7.631 | 7.638 | 7.520 | 7.574 | 2,886,491 | -0.08(-1.06%) |
Feb 22, 2010 | 7.624 | 7.703 | 7.544 | 7.655 | 3,337,183 | +0.08(+1.01%) |
Feb 19, 2010 | 7.390 | 7.593 | 7.372 | 7.579 | 3,252,907 | +0.19(+2.52%) |
Feb 18, 2010 | 7.186 | 7.406 | 7.150 | 7.393 | 2,410,565 | +0.23(+3.22%) |
Feb 17, 2010 | 7.216 | 7.248 | 7.143 | 7.162 | 3,689,598 | -0.05(-0.73%) |
Feb 16, 2010 | 7.374 | 7.374 | 7.175 | 7.215 | 2,008,587 | -0.09(-1.20%) |
Feb 12, 2010 | 7.304 | 7.302 | 7.302 | 7.302 | 1,283,108 | -0.01(-0.20%) |
Feb 11, 2010 | 7.236 | 7.347 | 7.213 | 7.317 | 1,198,128 | +0.07(+1.01%) |
Feb 10, 2010 | 7.294 | 7.296 | 7.170 | 7.244 | 1,503,595 | -0.03(-0.44%) |
Feb 09, 2010 | 7.434 | 7.441 | 7.220 | 7.275 | 2,698,377 | -0.12(-1.61%) |
Feb 08, 2010 | 7.240 | 7.460 | 7.199 | 7.395 | 4,663,842 | +0.17(+2.35%) |
Feb 05, 2010 | 6.849 | 7.263 | 6.841 | 7.224 | 7,302,417 | +0.32(+4.63%) |
Feb 04, 2010 | 6.957 | 7.223 | 6.867 | 6.905 | 12,428,317 | +0.46(+7.10%) |
Feb 03, 2010 | 6.455 | 6.515 | 6.409 | 6.447 | 927,090 | -0.01(-0.10%) |
Feb 02, 2010 | 6.390 | 6.492 | 6.390 | 6.453 | 1,018,649 | +0.10(+1.53%) |