Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.228 | 8.228 | 7.653 | 7.680 | 733,474 | -0.56(-6.82%) |
Apr 29, 2010 | 7.952 | 8.260 | 7.929 | 8.242 | 241,990 | +0.33(+4.12%) |
Apr 28, 2010 | 7.920 | 8.033 | 7.821 | 7.916 | 220,416 | +0.07(+0.87%) |
Apr 27, 2010 | 8.201 | 8.246 | 7.839 | 7.848 | 273,877 | -0.39(-4.78%) |
Apr 26, 2010 | 8.120 | 8.333 | 8.020 | 8.242 | 194,526 | +0.12(+1.51%) |
Apr 23, 2010 | 8.120 | 8.133 | 8.006 | 8.120 | 207,947 | -0.04(-0.44%) |
Apr 22, 2010 | 8.056 | 8.156 | 7.993 | 8.156 | 140,573 | +0.02(+0.28%) |
Apr 21, 2010 | 8.033 | 8.133 | 7.972 | 8.133 | 143,069 | +0.09(+1.07%) |
Apr 20, 2010 | 8.120 | 8.156 | 7.952 | 8.047 | 456,935 | -0.07(-0.84%) |
Apr 19, 2010 | 7.975 | 8.115 | 7.895 | 8.115 | 452,203 | +0.08(+0.96%) |
Apr 16, 2010 | 7.825 | 8.088 | 7.821 | 8.038 | 719,760 | +0.22(+2.84%) |
Apr 15, 2010 | 7.608 | 7.966 | 7.553 | 7.816 | 1,124,597 | +0.51(+6.94%) |
Apr 14, 2010 | 7.087 | 7.313 | 7.082 | 7.309 | 233,528 | +0.25(+3.53%) |
Apr 13, 2010 | 7.132 | 7.159 | 6.978 | 7.059 | 215,907 | -0.11(-1.58%) |
Apr 12, 2010 | 7.182 | 7.241 | 7.139 | 7.173 | 285,934 | -0.02(-0.25%) |
Apr 09, 2010 | 7.272 | 7.272 | 7.100 | 7.191 | 151,526 | -0.06(-0.81%) |
Apr 08, 2010 | 7.227 | 7.336 | 7.164 | 7.250 | 138,801 | -0.03(-0.37%) |
Apr 07, 2010 | 7.231 | 7.281 | 7.177 | 7.277 | 189,416 | +0.01(+0.19%) |
Apr 06, 2010 | 7.313 | 7.313 | 7.204 | 7.263 | 180,202 | -0.12(-1.60%) |
Apr 05, 2010 | 7.213 | 7.395 | 7.204 | 7.381 | 172,502 | +0.18(+2.45%) |
Apr 01, 2010 | 6.923 | 7.204 | 7.204 | 7.204 | 527,034 | +0.31(+4.47%) |
Mar 31, 2010 | 6.833 | 7.037 | 6.833 | 6.896 | 339,785 | +0.00(+0.07%) |
Mar 30, 2010 | 6.842 | 6.892 | 6.747 | 6.892 | 371,976 | +0.08(+1.20%) |
Mar 29, 2010 | 6.964 | 6.964 | 6.719 | 6.810 | 197,973 | -0.11(-1.57%) |
Mar 26, 2010 | 6.928 | 6.969 | 6.819 | 6.919 | 124,555 | +0.01(+0.20%) |
Mar 25, 2010 | 7.046 | 7.098 | 6.892 | 6.905 | 298,123 | -0.12(-1.74%) |
Mar 24, 2010 | 7.154 | 7.204 | 7.014 | 7.028 | 180,897 | -0.18(-2.51%) |
Mar 23, 2010 | 7.123 | 7.213 | 7.005 | 7.209 | 150,505 | +0.10(+1.47%) |
Mar 22, 2010 | 6.874 | 7.186 | 6.833 | 7.105 | 259,222 | +0.19(+2.68%) |
Mar 19, 2010 | 7.105 | 7.105 | 6.828 | 6.919 | 578,515 | -0.21(-2.99%) |
Mar 18, 2010 | 7.159 | 7.209 | 7.091 | 7.132 | 112,131 | -0.05(-0.63%) |
Mar 17, 2010 | 7.100 | 7.213 | 7.023 | 7.177 | 298,191 | +0.12(+1.67%) |
Mar 16, 2010 | 7.114 | 7.114 | 6.932 | 7.059 | 470,663 | -0.03(-0.38%) |
Mar 15, 2010 | 7.073 | 7.123 | 6.937 | 7.087 | 267,882 | -0.03(-0.45%) |
Mar 12, 2010 | 7.141 | 7.143 | 6.978 | 7.118 | 199,688 | +0.00(+0.00%) |
Mar 11, 2010 | 7.213 | 7.277 | 7.087 | 7.118 | 223,989 | -0.13(-1.75%) |
Mar 10, 2010 | 7.309 | 7.345 | 7.164 | 7.245 | 445,571 | -0.01(-0.13%) |
Mar 09, 2010 | 7.200 | 7.376 | 7.200 | 7.254 | 385,346 | +0.02(+0.25%) |
Mar 08, 2010 | 6.969 | 7.259 | 6.969 | 7.236 | 277,578 | +0.24(+3.50%) |
Mar 05, 2010 | 7.037 | 7.055 | 6.550 | 6.991 | 361,553 | -0.01(-0.13%) |
Mar 04, 2010 | 7.068 | 7.168 | 6.892 | 7.000 | 248,167 | -0.03(-0.39%) |
Mar 03, 2010 | 7.253 | 7.253 | 6.969 | 7.028 | 442,531 | -0.04(-0.51%) |
Mar 02, 2010 | 7.127 | 7.271 | 7.000 | 7.064 | 813,269 | -0.06(-0.82%) |
Mar 01, 2010 | 6.937 | 7.131 | 6.906 | 7.122 | 260,483 | +0.22(+3.21%) |
Feb 26, 2010 | 6.870 | 6.937 | 6.757 | 6.901 | 318,126 | +0.05(+0.79%) |
Feb 25, 2010 | 6.734 | 6.874 | 6.711 | 6.847 | 163,057 | +0.00(+0.00%) |
Feb 24, 2010 | 6.815 | 6.888 | 6.743 | 6.847 | 114,397 | +0.08(+1.13%) |
Feb 23, 2010 | 6.761 | 6.856 | 6.662 | 6.770 | 220,888 | +0.01(+0.20%) |
Feb 22, 2010 | 6.842 | 6.870 | 6.730 | 6.757 | 248,161 | -0.08(-1.12%) |
Feb 19, 2010 | 6.811 | 6.888 | 6.767 | 6.833 | 271,912 | +0.01(+0.20%) |
Feb 18, 2010 | 6.779 | 6.842 | 6.748 | 6.820 | 177,918 | +0.04(+0.60%) |
Feb 17, 2010 | 6.820 | 6.820 | 6.626 | 6.779 | 240,644 | -0.01(-0.20%) |
Feb 16, 2010 | 6.662 | 6.793 | 6.630 | 6.793 | 283,725 | +0.15(+2.31%) |
Feb 12, 2010 | 6.445 | 6.639 | 6.639 | 6.639 | 324,812 | +0.11(+1.73%) |
Feb 11, 2010 | 6.422 | 6.526 | 6.337 | 6.526 | 269,975 | +0.09(+1.40%) |
Feb 10, 2010 | 6.436 | 6.436 | 6.325 | 6.436 | 150,144 | -0.00(-0.07%) |
Feb 09, 2010 | 6.549 | 6.549 | 6.413 | 6.440 | 404,430 | +0.01(+0.21%) |
Feb 08, 2010 | 6.449 | 6.574 | 6.346 | 6.427 | 186,460 | -0.01(-0.14%) |
Feb 05, 2010 | 6.468 | 6.535 | 6.364 | 6.436 | 306,453 | -0.03(-0.42%) |
Feb 04, 2010 | 6.549 | 6.653 | 6.373 | 6.463 | 411,382 | -0.17(-2.59%) |
Feb 03, 2010 | 6.580 | 6.730 | 6.504 | 6.635 | 485,514 | -0.01(-0.20%) |
Feb 02, 2010 | 6.567 | 6.770 | 6.524 | 6.648 | 495,725 | +0.10(+1.52%) |