Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.441 | 8.528 | 8.228 | 8.402 | 2,114,030 | +0.03(+0.38%) |
Apr 29, 2010 | 8.346 | 8.441 | 8.212 | 8.370 | 2,096,813 | +0.25(+3.02%) |
Apr 28, 2010 | 8.077 | 8.164 | 7.974 | 8.125 | 2,126,957 | +0.19(+2.39%) |
Apr 27, 2010 | 8.465 | 8.465 | 7.919 | 7.935 | 1,789,839 | -0.47(-5.56%) |
Apr 26, 2010 | 8.497 | 8.615 | 8.386 | 8.402 | 949,311 | -0.11(-1.30%) |
Apr 23, 2010 | 8.386 | 8.528 | 8.346 | 8.512 | 958,349 | +0.09(+1.03%) |
Apr 22, 2010 | 8.378 | 8.465 | 8.307 | 8.425 | 1,048,598 | -0.06(-0.75%) |
Apr 21, 2010 | 8.544 | 8.599 | 8.441 | 8.489 | 1,736,750 | -0.13(-1.56%) |
Apr 20, 2010 | 8.481 | 8.671 | 8.481 | 8.623 | 2,446,490 | +0.16(+1.87%) |
Apr 19, 2010 | 8.109 | 8.481 | 8.101 | 8.465 | 2,647,826 | +0.24(+2.88%) |
Apr 16, 2010 | 8.394 | 8.473 | 8.014 | 8.228 | 1,868,495 | -0.17(-2.07%) |
Apr 15, 2010 | 8.283 | 8.489 | 8.236 | 8.402 | 3,434,825 | +0.12(+1.43%) |
Apr 14, 2010 | 8.212 | 8.418 | 8.156 | 8.283 | 3,983,356 | +0.17(+2.15%) |
Apr 13, 2010 | 7.982 | 8.180 | 7.974 | 8.109 | 5,733,329 | +0.17(+2.19%) |
Apr 12, 2010 | 7.911 | 7.982 | 7.800 | 7.935 | 4,636,218 | +0.10(+1.31%) |
Apr 09, 2010 | 7.808 | 8.030 | 7.745 | 7.832 | 2,585,442 | +0.09(+1.23%) |
Apr 08, 2010 | 7.421 | 7.880 | 7.342 | 7.737 | 3,594,391 | +0.17(+2.19%) |
Apr 07, 2010 | 7.342 | 7.587 | 7.342 | 7.571 | 2,029,641 | +0.16(+2.13%) |
Apr 06, 2010 | 7.437 | 7.476 | 7.294 | 7.413 | 2,648,785 | +0.02(+0.32%) |
Apr 05, 2010 | 7.452 | 7.531 | 7.349 | 7.389 | 1,763,220 | +0.06(+0.76%) |
Apr 01, 2010 | 7.500 | 7.334 | 7.334 | 7.334 | 1,515,575 | -0.13(-1.70%) |
Mar 31, 2010 | 7.524 | 7.587 | 7.389 | 7.460 | 1,271,669 | -0.02(-0.21%) |
Mar 30, 2010 | 7.658 | 7.713 | 7.421 | 7.476 | 1,684,586 | -0.09(-1.15%) |
Mar 29, 2010 | 7.231 | 7.611 | 7.231 | 7.563 | 2,127,791 | +0.23(+3.13%) |
Mar 26, 2010 | 7.365 | 7.444 | 7.239 | 7.334 | 1,348,567 | -0.01(-0.11%) |
Mar 25, 2010 | 7.397 | 7.579 | 7.310 | 7.342 | 1,913,368 | +0.02(+0.32%) |
Mar 24, 2010 | 7.531 | 7.531 | 7.278 | 7.318 | 1,694,845 | -0.16(-2.12%) |
Mar 23, 2010 | 7.500 | 7.508 | 7.357 | 7.476 | 1,284,488 | +0.04(+0.53%) |
Mar 22, 2010 | 7.349 | 7.476 | 7.247 | 7.437 | 1,877,755 | -0.04(-0.53%) |
Mar 19, 2010 | 7.666 | 7.721 | 7.381 | 7.476 | 2,299,928 | -0.21(-2.68%) |
Mar 18, 2010 | 7.777 | 7.832 | 7.539 | 7.682 | 3,029,773 | -0.03(-0.41%) |
Mar 17, 2010 | 7.642 | 7.785 | 7.603 | 7.713 | 5,539,256 | +0.18(+2.42%) |
Mar 16, 2010 | 7.555 | 7.563 | 7.413 | 7.531 | 2,308,212 | +0.11(+1.49%) |
Mar 15, 2010 | 7.318 | 7.437 | 7.310 | 7.421 | 885,890 | -0.01(-0.11%) |
Mar 12, 2010 | 7.207 | 7.437 | 7.207 | 7.429 | 2,550,195 | +0.22(+3.07%) |
Mar 11, 2010 | 7.389 | 7.389 | 7.088 | 7.207 | 2,207,646 | -0.17(-2.25%) |
Mar 10, 2010 | 7.452 | 7.508 | 7.270 | 7.373 | 1,159,068 | -0.05(-0.64%) |
Mar 09, 2010 | 7.452 | 7.721 | 7.373 | 7.421 | 2,357,529 | +0.06(+0.86%) |
Mar 08, 2010 | 7.120 | 7.555 | 7.120 | 7.357 | 2,536,142 | +0.15(+2.09%) |
Mar 05, 2010 | 7.207 | 7.247 | 7.112 | 7.207 | 1,899,361 | +0.06(+0.77%) |
Mar 04, 2010 | 7.128 | 7.318 | 7.104 | 7.152 | 1,343,569 | -0.01(-0.11%) |
Mar 03, 2010 | 7.270 | 7.437 | 7.136 | 7.160 | 1,763,705 | -0.05(-0.66%) |
Mar 02, 2010 | 7.160 | 7.255 | 7.160 | 7.207 | 1,558,428 | +0.10(+1.45%) |
Mar 01, 2010 | 7.191 | 7.278 | 7.057 | 7.104 | 1,414,656 | -0.07(-0.99%) |
Feb 26, 2010 | 6.883 | 7.247 | 6.653 | 7.175 | 3,024,990 | +0.32(+4.61%) |
Feb 25, 2010 | 6.693 | 6.891 | 6.503 | 6.859 | 3,015,555 | +0.09(+1.40%) |
Feb 24, 2010 | 6.812 | 6.899 | 6.748 | 6.764 | 893,848 | -0.07(-1.04%) |
Feb 23, 2010 | 6.796 | 6.843 | 6.645 | 6.835 | 2,056,776 | -0.04(-0.58%) |
Feb 22, 2010 | 7.104 | 7.104 | 6.844 | 6.875 | 1,387,984 | -0.14(-2.03%) |
Feb 19, 2010 | 6.819 | 7.025 | 6.819 | 7.017 | 725,458 | +0.09(+1.37%) |
Feb 18, 2010 | 6.914 | 6.978 | 6.891 | 6.922 | 1,030,419 | -0.01(-0.11%) |
Feb 17, 2010 | 7.033 | 7.049 | 6.859 | 6.930 | 1,473,653 | -0.04(-0.57%) |
Feb 16, 2010 | 6.859 | 6.978 | 6.748 | 6.970 | 773,440 | +0.22(+3.28%) |
Feb 12, 2010 | 6.804 | 6.748 | 6.748 | 6.748 | 497,017 | -0.08(-1.16%) |
Feb 11, 2010 | 6.725 | 6.827 | 6.566 | 6.827 | 1,521,556 | +0.03(+0.47%) |
Feb 10, 2010 | 6.859 | 6.903 | 6.600 | 6.796 | 2,763,218 | -0.01(-0.12%) |
Feb 09, 2010 | 6.717 | 6.938 | 6.653 | 6.804 | 3,915,878 | +0.29(+4.50%) |
Feb 08, 2010 | 6.582 | 6.717 | 6.503 | 6.511 | 1,883,840 | +0.06(+0.98%) |
Feb 05, 2010 | 6.614 | 6.701 | 6.234 | 6.448 | 3,808,049 | -0.16(-2.40%) |
Feb 04, 2010 | 6.978 | 7.073 | 6.590 | 6.606 | 2,338,667 | -0.42(-5.97%) |
Feb 03, 2010 | 6.875 | 7.152 | 6.875 | 7.025 | 6,104,615 | +0.05(+0.68%) |
Feb 02, 2010 | 7.112 | 7.120 | 6.796 | 6.978 | 4,004,422 | +0.23(+3.40%) |