Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.216 | 8.216 | 7.641 | 7.668 | 734,580 | -0.56(-6.82%) |
Apr 29, 2010 | 7.940 | 8.248 | 7.917 | 8.229 | 242,355 | +0.33(+4.12%) |
Apr 28, 2010 | 7.908 | 8.021 | 7.809 | 7.904 | 220,748 | +0.07(+0.87%) |
Apr 27, 2010 | 8.189 | 8.234 | 7.827 | 7.836 | 274,290 | -0.39(-4.78%) |
Apr 26, 2010 | 8.107 | 8.320 | 8.008 | 8.229 | 194,819 | +0.12(+1.51%) |
Apr 23, 2010 | 8.107 | 8.121 | 7.994 | 8.107 | 208,260 | -0.04(-0.44%) |
Apr 22, 2010 | 8.044 | 8.144 | 7.981 | 8.144 | 140,785 | +0.02(+0.28%) |
Apr 21, 2010 | 8.021 | 8.121 | 7.960 | 8.121 | 143,285 | +0.09(+1.07%) |
Apr 20, 2010 | 8.107 | 8.144 | 7.940 | 8.035 | 457,624 | -0.07(-0.84%) |
Apr 19, 2010 | 7.963 | 8.103 | 7.883 | 8.103 | 452,885 | +0.08(+0.96%) |
Apr 16, 2010 | 7.813 | 8.076 | 7.809 | 8.026 | 720,845 | +0.22(+2.84%) |
Apr 15, 2010 | 7.596 | 7.954 | 7.542 | 7.804 | 1,126,292 | +0.51(+6.94%) |
Apr 14, 2010 | 7.076 | 7.302 | 7.071 | 7.298 | 233,880 | +0.25(+3.53%) |
Apr 13, 2010 | 7.121 | 7.148 | 6.967 | 7.049 | 216,233 | -0.11(-1.58%) |
Apr 12, 2010 | 7.171 | 7.230 | 7.128 | 7.162 | 286,365 | -0.02(-0.25%) |
Apr 09, 2010 | 7.261 | 7.261 | 7.089 | 7.180 | 151,755 | -0.06(-0.81%) |
Apr 08, 2010 | 7.216 | 7.325 | 7.153 | 7.239 | 139,010 | -0.03(-0.37%) |
Apr 07, 2010 | 7.221 | 7.270 | 7.166 | 7.266 | 189,702 | +0.01(+0.19%) |
Apr 06, 2010 | 7.302 | 7.302 | 7.193 | 7.252 | 180,474 | -0.12(-1.60%) |
Apr 05, 2010 | 7.203 | 7.383 | 7.193 | 7.370 | 172,762 | +0.18(+2.45%) |
Apr 01, 2010 | 6.913 | 7.193 | 7.193 | 7.193 | 527,829 | +0.31(+4.47%) |
Mar 31, 2010 | 6.822 | 7.026 | 6.822 | 6.886 | 340,297 | +0.00(+0.07%) |
Mar 30, 2010 | 6.832 | 6.881 | 6.737 | 6.881 | 372,537 | +0.08(+1.20%) |
Mar 29, 2010 | 6.954 | 6.954 | 6.709 | 6.800 | 198,271 | -0.11(-1.57%) |
Mar 26, 2010 | 6.917 | 6.958 | 6.809 | 6.908 | 124,742 | +0.01(+0.20%) |
Mar 25, 2010 | 7.035 | 7.087 | 6.881 | 6.895 | 298,572 | -0.12(-1.74%) |
Mar 24, 2010 | 7.144 | 7.193 | 7.003 | 7.017 | 181,170 | -0.18(-2.51%) |
Mar 23, 2010 | 7.112 | 7.203 | 6.994 | 7.198 | 150,731 | +0.10(+1.47%) |
Mar 22, 2010 | 6.863 | 7.175 | 6.822 | 7.094 | 259,613 | +0.19(+2.68%) |
Mar 19, 2010 | 7.094 | 7.094 | 6.818 | 6.908 | 579,387 | -0.21(-2.99%) |
Mar 18, 2010 | 7.148 | 7.198 | 7.080 | 7.121 | 112,300 | -0.05(-0.63%) |
Mar 17, 2010 | 7.089 | 7.203 | 7.012 | 7.166 | 298,641 | +0.12(+1.67%) |
Mar 16, 2010 | 7.103 | 7.103 | 6.922 | 7.049 | 471,372 | -0.03(-0.38%) |
Mar 15, 2010 | 7.062 | 7.112 | 6.927 | 7.076 | 268,286 | -0.03(-0.45%) |
Mar 12, 2010 | 7.130 | 7.132 | 6.967 | 7.107 | 199,989 | +0.00(+0.00%) |
Mar 11, 2010 | 7.203 | 7.266 | 7.076 | 7.107 | 224,327 | -0.13(-1.75%) |
Mar 10, 2010 | 7.298 | 7.334 | 7.153 | 7.234 | 446,243 | -0.01(-0.12%) |
Mar 09, 2010 | 7.189 | 7.365 | 7.189 | 7.243 | 385,927 | +0.02(+0.25%) |
Mar 08, 2010 | 6.958 | 7.248 | 6.958 | 7.225 | 277,996 | +0.24(+3.50%) |
Mar 05, 2010 | 7.026 | 7.044 | 6.540 | 6.981 | 362,098 | -0.01(-0.13%) |
Mar 04, 2010 | 7.058 | 7.157 | 6.881 | 6.990 | 248,541 | -0.03(-0.39%) |
Mar 03, 2010 | 7.242 | 7.242 | 6.958 | 7.017 | 443,198 | -0.04(-0.51%) |
Mar 02, 2010 | 7.116 | 7.261 | 6.990 | 7.053 | 814,495 | -0.06(-0.82%) |
Mar 01, 2010 | 6.927 | 7.121 | 6.895 | 7.112 | 260,876 | +0.22(+3.21%) |
Feb 26, 2010 | 6.859 | 6.927 | 6.746 | 6.891 | 318,605 | +0.05(+0.79%) |
Feb 25, 2010 | 6.724 | 6.864 | 6.701 | 6.837 | 163,303 | +0.00(+0.00%) |
Feb 24, 2010 | 6.805 | 6.877 | 6.733 | 6.837 | 114,569 | +0.08(+1.13%) |
Feb 23, 2010 | 6.751 | 6.846 | 6.652 | 6.760 | 221,221 | +0.01(+0.20%) |
Feb 22, 2010 | 6.832 | 6.859 | 6.719 | 6.746 | 248,535 | -0.08(-1.12%) |
Feb 19, 2010 | 6.801 | 6.877 | 6.757 | 6.823 | 272,322 | +0.01(+0.20%) |
Feb 18, 2010 | 6.769 | 6.832 | 6.737 | 6.810 | 178,186 | +0.04(+0.60%) |
Feb 17, 2010 | 6.810 | 6.810 | 6.616 | 6.769 | 241,007 | -0.01(-0.20%) |
Feb 16, 2010 | 6.652 | 6.783 | 6.620 | 6.783 | 284,152 | +0.15(+2.31%) |
Feb 12, 2010 | 6.435 | 6.629 | 6.629 | 6.629 | 325,302 | +0.11(+1.73%) |
Feb 11, 2010 | 6.413 | 6.516 | 6.327 | 6.516 | 270,382 | +0.09(+1.40%) |
Feb 10, 2010 | 6.426 | 6.426 | 6.316 | 6.426 | 150,370 | -0.00(-0.07%) |
Feb 09, 2010 | 6.539 | 6.539 | 6.404 | 6.431 | 405,040 | +0.01(+0.21%) |
Feb 08, 2010 | 6.440 | 6.564 | 6.336 | 6.417 | 186,741 | -0.01(-0.14%) |
Feb 05, 2010 | 6.458 | 6.525 | 6.354 | 6.426 | 306,915 | -0.03(-0.42%) |
Feb 04, 2010 | 6.539 | 6.643 | 6.363 | 6.453 | 412,003 | -0.17(-2.59%) |
Feb 03, 2010 | 6.571 | 6.719 | 6.494 | 6.625 | 486,246 | -0.01(-0.20%) |
Feb 02, 2010 | 6.557 | 6.760 | 6.514 | 6.638 | 496,473 | +0.10(+1.52%) |