Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.429 | 8.608 | 8.419 | 8.515 | 973,528 | +0.11(+1.35%) |
Apr 29, 2010 | 8.408 | 8.474 | 8.298 | 8.401 | 700,573 | +0.13(+1.58%) |
Apr 28, 2010 | 8.288 | 8.456 | 8.229 | 8.270 | 856,600 | +0.10(+1.17%) |
Apr 27, 2010 | 8.356 | 8.467 | 8.144 | 8.175 | 939,292 | -0.19(-2.25%) |
Apr 26, 2010 | 8.298 | 8.524 | 8.257 | 8.363 | 669,159 | +0.11(+1.33%) |
Apr 23, 2010 | 8.182 | 8.291 | 8.144 | 8.254 | 786,916 | +0.14(+1.69%) |
Apr 22, 2010 | 7.973 | 8.141 | 7.942 | 8.117 | 682,648 | +0.11(+1.32%) |
Apr 21, 2010 | 8.076 | 8.076 | 7.960 | 8.011 | 908 | -0.02(-0.26%) |
Apr 20, 2010 | 7.987 | 8.133 | 7.782 | 8.031 | 8,477 | +0.15(+1.91%) |
Apr 19, 2010 | 7.857 | 7.918 | 7.751 | 7.881 | 955,520 | +0.07(+0.92%) |
Apr 16, 2010 | 7.918 | 7.932 | 7.699 | 7.809 | 1,496,692 | -0.11(-1.34%) |
Apr 15, 2010 | 8.114 | 8.257 | 7.887 | 7.915 | 1,236,077 | -0.22(-2.69%) |
Apr 14, 2010 | 8.042 | 8.206 | 8.042 | 8.134 | 822,842 | +0.12(+1.49%) |
Apr 13, 2010 | 8.202 | 8.315 | 7.922 | 8.014 | 945,461 | -0.12(-1.43%) |
Apr 12, 2010 | 8.182 | 8.326 | 8.127 | 8.131 | 1,029,211 | +0.01(+0.08%) |
Apr 09, 2010 | 7.905 | 8.161 | 7.905 | 8.124 | 1,445,587 | +0.25(+3.22%) |
Apr 08, 2010 | 7.871 | 7.946 | 7.706 | 7.871 | 1,292,556 | +0.05(+0.70%) |
Apr 07, 2010 | 7.658 | 7.860 | 7.569 | 7.816 | 2,319,792 | +0.35(+4.63%) |
Apr 06, 2010 | 7.508 | 7.552 | 7.426 | 7.470 | 618,367 | -0.04(-0.59%) |
Apr 05, 2010 | 7.350 | 7.515 | 7.340 | 7.515 | 834,765 | +0.25(+3.49%) |
Apr 01, 2010 | 7.241 | 7.261 | 7.261 | 7.261 | 740,214 | +0.13(+1.82%) |
Mar 31, 2010 | 7.114 | 7.220 | 7.080 | 7.131 | 805,244 | +0.07(+0.92%) |
Mar 30, 2010 | 7.073 | 7.131 | 7.039 | 7.066 | 521,429 | -0.02(-0.29%) |
Mar 29, 2010 | 6.947 | 7.092 | 6.916 | 7.087 | 699,723 | +0.25(+3.71%) |
Mar 26, 2010 | 6.800 | 6.878 | 6.749 | 6.834 | 774,249 | +0.03(+0.50%) |
Mar 25, 2010 | 6.912 | 6.920 | 6.790 | 6.800 | 910,514 | -0.08(-1.13%) |
Mar 24, 2010 | 6.966 | 6.966 | 6.851 | 6.878 | 717,798 | -0.09(-1.27%) |
Mar 23, 2010 | 6.952 | 6.983 | 6.868 | 6.966 | 698,284 | +0.05(+0.74%) |
Mar 22, 2010 | 6.918 | 6.925 | 6.684 | 6.915 | 1,743,911 | +0.02(+0.25%) |
Mar 19, 2010 | 7.102 | 7.102 | 6.861 | 6.898 | 1,172,526 | -0.21(-3.00%) |
Mar 18, 2010 | 7.268 | 7.275 | 7.024 | 7.112 | 1,079,226 | -0.12(-1.64%) |
Mar 17, 2010 | 7.363 | 7.381 | 7.149 | 7.230 | 783,620 | -0.14(-1.89%) |
Mar 16, 2010 | 7.427 | 7.427 | 7.302 | 7.370 | 585,956 | +0.00(+0.05%) |
Mar 15, 2010 | 7.304 | 7.373 | 7.285 | 7.366 | 701,551 | -0.19(-2.51%) |
Mar 12, 2010 | 7.637 | 7.650 | 7.495 | 7.556 | 506,196 | +0.04(+0.50%) |
Mar 11, 2010 | 7.580 | 7.590 | 7.481 | 7.519 | 366,531 | -0.00(-0.05%) |
Mar 10, 2010 | 7.502 | 7.532 | 7.403 | 7.522 | 539,430 | +0.09(+1.28%) |
Mar 09, 2010 | 7.308 | 7.597 | 7.156 | 7.427 | 1,502,819 | +0.17(+2.34%) |
Mar 08, 2010 | 7.207 | 7.258 | 7.122 | 7.258 | 417,613 | +0.04(+0.61%) |
Mar 05, 2010 | 7.098 | 7.224 | 7.044 | 7.214 | 439,230 | +0.17(+2.46%) |
Mar 04, 2010 | 7.241 | 7.241 | 6.973 | 7.041 | 506,930 | -0.11(-1.52%) |
Mar 03, 2010 | 7.125 | 7.281 | 7.095 | 7.149 | 397,135 | -0.02(-0.28%) |
Mar 02, 2010 | 7.085 | 7.183 | 6.956 | 7.169 | 486,540 | +0.18(+2.62%) |
Mar 01, 2010 | 7.010 | 7.012 | 6.882 | 6.986 | 395,263 | +0.13(+1.83%) |
Feb 26, 2010 | 6.946 | 6.986 | 6.807 | 6.861 | 438,663 | -0.02(-0.25%) |
Feb 25, 2010 | 6.918 | 6.949 | 6.800 | 6.878 | 718,367 | -0.09(-1.27%) |
Feb 24, 2010 | 6.905 | 7.047 | 6.844 | 6.966 | 447,854 | +0.04(+0.61%) |
Feb 23, 2010 | 7.109 | 7.187 | 6.890 | 6.924 | 707,129 | -0.17(-2.33%) |
Feb 22, 2010 | 7.274 | 7.325 | 7.015 | 7.089 | 534,424 | -0.17(-2.27%) |
Feb 19, 2010 | 7.389 | 7.463 | 7.210 | 7.254 | 593,923 | -0.13(-1.73%) |
Feb 18, 2010 | 7.267 | 7.402 | 7.240 | 7.382 | 459,711 | +0.16(+2.19%) |
Feb 17, 2010 | 7.358 | 7.382 | 7.180 | 7.224 | 525,923 | -0.09(-1.29%) |
Feb 16, 2010 | 7.385 | 7.399 | 7.166 | 7.318 | 762,737 | +0.21(+2.99%) |
Feb 12, 2010 | 7.180 | 7.106 | 7.106 | 7.106 | 496,487 | -0.09(-1.31%) |
Feb 11, 2010 | 7.038 | 7.227 | 7.038 | 7.200 | 442,084 | +0.10(+1.38%) |
Feb 10, 2010 | 6.988 | 7.143 | 6.941 | 7.102 | 397,679 | +0.11(+1.59%) |
Feb 09, 2010 | 6.924 | 7.116 | 6.904 | 6.991 | 444,489 | +0.12(+1.76%) |
Feb 08, 2010 | 6.934 | 6.951 | 6.805 | 6.870 | 371,878 | +0.00(+0.00%) |
Feb 05, 2010 | 6.904 | 6.904 | 6.685 | 6.870 | 991,020 | -0.06(-0.92%) |
Feb 04, 2010 | 7.173 | 7.176 | 6.904 | 6.934 | 621,645 | -0.28(-3.87%) |
Feb 03, 2010 | 7.311 | 7.395 | 7.190 | 7.214 | 596,723 | -0.06(-0.88%) |
Feb 02, 2010 | 7.072 | 7.328 | 6.931 | 7.278 | 668,880 | +0.29(+4.09%) |