Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.432 | 8.611 | 8.422 | 8.518 | 973,133 | +0.11(+1.35%) |
Apr 29, 2010 | 8.412 | 8.477 | 8.301 | 8.405 | 700,289 | +0.13(+1.58%) |
Apr 28, 2010 | 8.291 | 8.460 | 8.233 | 8.274 | 856,253 | +0.10(+1.17%) |
Apr 27, 2010 | 8.360 | 8.471 | 8.148 | 8.178 | 938,911 | -0.19(-2.25%) |
Apr 26, 2010 | 8.302 | 8.528 | 8.261 | 8.367 | 668,888 | +0.11(+1.33%) |
Apr 23, 2010 | 8.185 | 8.295 | 8.148 | 8.257 | 786,596 | +0.14(+1.69%) |
Apr 22, 2010 | 7.976 | 8.144 | 7.946 | 8.120 | 682,372 | +0.11(+1.32%) |
Apr 21, 2010 | 8.079 | 8.079 | 7.963 | 8.014 | 908 | -0.02(-0.26%) |
Apr 20, 2010 | 7.990 | 8.136 | 7.785 | 8.035 | 8,474 | +0.15(+1.91%) |
Apr 19, 2010 | 7.860 | 7.922 | 7.754 | 7.884 | 955,132 | +0.07(+0.92%) |
Apr 16, 2010 | 7.922 | 7.935 | 7.703 | 7.812 | 1,496,085 | -0.11(-1.34%) |
Apr 15, 2010 | 8.117 | 8.261 | 7.890 | 7.918 | 1,235,575 | -0.22(-2.69%) |
Apr 14, 2010 | 8.045 | 8.209 | 8.045 | 8.137 | 822,508 | +0.12(+1.49%) |
Apr 13, 2010 | 8.206 | 8.319 | 7.925 | 8.018 | 945,078 | -0.12(-1.43%) |
Apr 12, 2010 | 8.185 | 8.329 | 8.130 | 8.134 | 1,028,794 | +0.01(+0.08%) |
Apr 09, 2010 | 7.908 | 8.165 | 7.908 | 8.127 | 1,445,001 | +0.25(+3.22%) |
Apr 08, 2010 | 7.874 | 7.949 | 7.709 | 7.874 | 1,292,032 | +0.05(+0.70%) |
Apr 07, 2010 | 7.662 | 7.863 | 7.572 | 7.819 | 2,318,851 | +0.35(+4.63%) |
Apr 06, 2010 | 7.511 | 7.555 | 7.429 | 7.473 | 618,116 | -0.04(-0.59%) |
Apr 05, 2010 | 7.353 | 7.518 | 7.343 | 7.518 | 834,427 | +0.25(+3.49%) |
Apr 01, 2010 | 7.244 | 7.264 | 7.264 | 7.264 | 739,914 | +0.13(+1.82%) |
Mar 31, 2010 | 7.117 | 7.223 | 7.083 | 7.134 | 804,918 | +0.07(+0.92%) |
Mar 30, 2010 | 7.076 | 7.134 | 7.042 | 7.069 | 521,217 | -0.02(-0.29%) |
Mar 29, 2010 | 6.949 | 7.095 | 6.919 | 7.090 | 699,440 | +0.25(+3.71%) |
Mar 26, 2010 | 6.803 | 6.881 | 6.752 | 6.836 | 773,935 | +0.03(+0.50%) |
Mar 25, 2010 | 6.915 | 6.923 | 6.792 | 6.803 | 910,145 | -0.08(-1.13%) |
Mar 24, 2010 | 6.969 | 6.969 | 6.853 | 6.881 | 717,507 | -0.09(-1.27%) |
Mar 23, 2010 | 6.955 | 6.986 | 6.870 | 6.969 | 698,001 | +0.05(+0.74%) |
Mar 22, 2010 | 6.921 | 6.928 | 6.687 | 6.918 | 1,743,203 | +0.02(+0.25%) |
Mar 19, 2010 | 7.104 | 7.104 | 6.864 | 6.901 | 1,172,051 | -0.21(-3.00%) |
Mar 18, 2010 | 7.271 | 7.278 | 7.026 | 7.115 | 1,078,788 | -0.12(-1.64%) |
Mar 17, 2010 | 7.366 | 7.384 | 7.152 | 7.233 | 783,302 | -0.14(-1.89%) |
Mar 16, 2010 | 7.430 | 7.430 | 7.305 | 7.373 | 585,718 | +0.00(+0.05%) |
Mar 15, 2010 | 7.307 | 7.376 | 7.288 | 7.369 | 701,267 | -0.19(-2.51%) |
Mar 12, 2010 | 7.641 | 7.653 | 7.498 | 7.559 | 505,991 | +0.04(+0.50%) |
Mar 11, 2010 | 7.583 | 7.593 | 7.484 | 7.522 | 366,383 | -0.00(-0.05%) |
Mar 10, 2010 | 7.505 | 7.535 | 7.406 | 7.525 | 539,211 | +0.09(+1.28%) |
Mar 09, 2010 | 7.311 | 7.600 | 7.159 | 7.430 | 1,502,210 | +0.17(+2.34%) |
Mar 08, 2010 | 7.210 | 7.261 | 7.125 | 7.261 | 417,444 | +0.04(+0.61%) |
Mar 05, 2010 | 7.101 | 7.227 | 7.047 | 7.216 | 439,051 | +0.17(+2.46%) |
Mar 04, 2010 | 7.244 | 7.244 | 6.976 | 7.043 | 506,724 | -0.11(-1.52%) |
Mar 03, 2010 | 7.128 | 7.284 | 7.098 | 7.152 | 396,974 | -0.02(-0.28%) |
Mar 02, 2010 | 7.088 | 7.186 | 6.959 | 7.172 | 486,343 | +0.18(+2.62%) |
Mar 01, 2010 | 7.013 | 7.015 | 6.884 | 6.989 | 395,102 | +0.13(+1.83%) |
Feb 26, 2010 | 6.948 | 6.989 | 6.809 | 6.864 | 438,486 | -0.02(-0.25%) |
Feb 25, 2010 | 6.921 | 6.952 | 6.803 | 6.881 | 718,076 | -0.09(-1.27%) |
Feb 24, 2010 | 6.908 | 7.050 | 6.847 | 6.969 | 447,673 | +0.04(+0.61%) |
Feb 23, 2010 | 7.112 | 7.189 | 6.893 | 6.927 | 706,842 | -0.17(-2.33%) |
Feb 22, 2010 | 7.277 | 7.328 | 7.018 | 7.092 | 534,208 | -0.17(-2.27%) |
Feb 19, 2010 | 7.392 | 7.466 | 7.213 | 7.257 | 593,682 | -0.13(-1.73%) |
Feb 18, 2010 | 7.270 | 7.405 | 7.243 | 7.385 | 459,524 | +0.16(+2.19%) |
Feb 17, 2010 | 7.361 | 7.385 | 7.183 | 7.227 | 525,710 | -0.09(-1.29%) |
Feb 16, 2010 | 7.388 | 7.402 | 7.169 | 7.321 | 762,428 | +0.21(+2.99%) |
Feb 12, 2010 | 7.183 | 7.109 | 7.109 | 7.109 | 496,286 | -0.09(-1.31%) |
Feb 11, 2010 | 7.041 | 7.230 | 7.041 | 7.203 | 441,905 | +0.10(+1.38%) |
Feb 10, 2010 | 6.991 | 7.146 | 6.944 | 7.105 | 397,518 | +0.11(+1.59%) |
Feb 09, 2010 | 6.927 | 7.118 | 6.907 | 6.994 | 444,309 | +0.12(+1.76%) |
Feb 08, 2010 | 6.937 | 6.954 | 6.808 | 6.873 | 371,727 | +0.00(+0.00%) |
Feb 05, 2010 | 6.907 | 6.907 | 6.688 | 6.873 | 990,619 | -0.06(-0.92%) |
Feb 04, 2010 | 7.176 | 7.179 | 6.907 | 6.937 | 621,393 | -0.28(-3.87%) |
Feb 03, 2010 | 7.314 | 7.398 | 7.193 | 7.216 | 596,481 | -0.06(-0.88%) |
Feb 02, 2010 | 7.075 | 7.331 | 6.933 | 7.280 | 668,609 | +0.29(+4.09%) |