Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.024 | 7.075 | 6.967 | 6.967 | 1,233,369 | -0.05(-0.69%) |
Apr 29, 2010 | 7.102 | 7.105 | 6.976 | 7.015 | 1,750,793 | -0.12(-1.64%) |
Apr 28, 2010 | 7.224 | 7.224 | 7.063 | 7.132 | 1,433,412 | -0.08(-1.05%) |
Apr 27, 2010 | 7.300 | 7.323 | 7.201 | 7.208 | 1,308,419 | -0.18(-2.43%) |
Apr 26, 2010 | 7.445 | 7.447 | 7.307 | 7.388 | 2,468,535 | -0.21(-2.81%) |
Apr 23, 2010 | 7.528 | 7.601 | 7.519 | 7.601 | 699,826 | +0.07(+0.92%) |
Apr 22, 2010 | 7.551 | 7.567 | 7.507 | 7.532 | 781,188 | -0.11(-1.47%) |
Apr 21, 2010 | 7.629 | 7.645 | 7.594 | 7.645 | 942,218 | -0.01(-0.12%) |
Apr 20, 2010 | 7.681 | 7.684 | 7.638 | 7.654 | 945,119 | +0.01(+0.15%) |
Apr 19, 2010 | 7.725 | 7.737 | 7.599 | 7.643 | 862,401 | -0.14(-1.74%) |
Apr 16, 2010 | 7.840 | 7.847 | 7.702 | 7.778 | 589,121 | -0.08(-1.02%) |
Apr 15, 2010 | 7.884 | 7.903 | 7.845 | 7.859 | 520,651 | -0.03(-0.41%) |
Apr 14, 2010 | 7.955 | 7.972 | 7.886 | 7.891 | 642,634 | -0.06(-0.81%) |
Apr 13, 2010 | 7.923 | 8.006 | 7.909 | 7.955 | 750,130 | +0.06(+0.76%) |
Apr 12, 2010 | 7.909 | 7.946 | 7.868 | 7.896 | 1,274,865 | +0.04(+0.56%) |
Apr 09, 2010 | 7.840 | 7.854 | 7.794 | 7.852 | 594,653 | +0.05(+0.62%) |
Apr 08, 2010 | 7.873 | 7.873 | 7.783 | 7.804 | 515,606 | -0.07(-0.88%) |
Apr 07, 2010 | 7.969 | 7.969 | 7.863 | 7.873 | 731,950 | -0.10(-1.27%) |
Apr 06, 2010 | 8.006 | 8.006 | 7.937 | 7.974 | 890,175 | -0.00(-0.06%) |
Apr 05, 2010 | 7.951 | 7.988 | 7.912 | 7.978 | 864,458 | +0.09(+1.17%) |
Apr 01, 2010 | 7.958 | 7.886 | 7.886 | 7.886 | 1,234,313 | +0.03(+0.38%) |
Mar 31, 2010 | 7.995 | 7.995 | 7.857 | 7.857 | 1,295,576 | -0.05(-0.61%) |
Mar 30, 2010 | 7.866 | 7.972 | 7.866 | 7.905 | 1,851,839 | +0.08(+0.97%) |
Mar 29, 2010 | 7.815 | 7.863 | 7.774 | 7.829 | 785,498 | +0.10(+1.34%) |
Mar 26, 2010 | 7.774 | 7.774 | 7.634 | 7.725 | 1,095,777 | -0.00(-0.03%) |
Mar 25, 2010 | 7.863 | 7.886 | 7.728 | 7.728 | 983,462 | -0.09(-1.09%) |
Mar 24, 2010 | 7.815 | 7.843 | 7.783 | 7.813 | 935,655 | -0.05(-0.64%) |
Mar 23, 2010 | 7.889 | 7.893 | 7.831 | 7.863 | 593,461 | -0.06(-0.70%) |
Mar 22, 2010 | 7.843 | 7.921 | 7.831 | 7.919 | 397,676 | +0.01(+0.09%) |
Mar 19, 2010 | 7.988 | 7.995 | 7.873 | 7.912 | 558,459 | -0.08(-1.04%) |
Mar 18, 2010 | 7.999 | 8.029 | 7.912 | 7.995 | 506,659 | +0.02(+0.20%) |
Mar 17, 2010 | 8.011 | 8.022 | 7.974 | 7.978 | 799,433 | +0.04(+0.49%) |
Mar 16, 2010 | 7.974 | 7.989 | 7.909 | 7.939 | 746,689 | -0.03(-0.43%) |
Mar 15, 2010 | 7.953 | 7.974 | 7.944 | 7.974 | 592,822 | +0.03(+0.43%) |
Mar 12, 2010 | 7.882 | 7.939 | 7.843 | 7.939 | 1,037,871 | +0.05(+0.64%) |
Mar 11, 2010 | 7.891 | 7.937 | 7.792 | 7.889 | 2,238,738 | +0.49(+6.65%) |
Mar 10, 2010 | 7.459 | 7.459 | 7.363 | 7.397 | 1,847,069 | -0.01(-0.14%) |
Mar 09, 2010 | 7.441 | 7.451 | 7.345 | 7.407 | 1,549,276 | -0.04(-0.50%) |
Mar 08, 2010 | 7.597 | 7.597 | 7.430 | 7.445 | 2,177,275 | +0.15(+2.09%) |
Mar 05, 2010 | 7.292 | 7.326 | 7.267 | 7.292 | 874,419 | +0.04(+0.58%) |
Mar 04, 2010 | 7.253 | 7.299 | 7.219 | 7.251 | 1,221,667 | -0.01(-0.12%) |
Mar 03, 2010 | 7.234 | 7.342 | 7.213 | 7.259 | 3,460,102 | +0.20(+2.84%) |
Mar 02, 2010 | 7.176 | 7.176 | 7.009 | 7.059 | 2,059,346 | -0.12(-1.69%) |
Mar 01, 2010 | 7.134 | 7.265 | 7.121 | 7.180 | 1,735,490 | +0.07(+0.97%) |
Feb 26, 2010 | 7.103 | 7.155 | 7.059 | 7.111 | 733,667 | +0.00(+0.06%) |
Feb 25, 2010 | 7.027 | 7.107 | 6.971 | 7.107 | 1,019,522 | +0.04(+0.53%) |
Feb 24, 2010 | 7.050 | 7.107 | 7.050 | 7.069 | 736,490 | +0.05(+0.74%) |
Feb 23, 2010 | 6.975 | 7.055 | 6.975 | 7.017 | 849,808 | +0.04(+0.57%) |
Feb 22, 2010 | 7.019 | 7.023 | 6.944 | 6.977 | 1,335,388 | -0.08(-1.18%) |
Feb 19, 2010 | 7.065 | 7.090 | 7.044 | 7.061 | 670,586 | -0.03(-0.38%) |
Feb 18, 2010 | 7.084 | 7.098 | 7.015 | 7.088 | 1,289,992 | -0.06(-0.82%) |
Feb 17, 2010 | 7.098 | 7.186 | 7.077 | 7.146 | 905,073 | +0.12(+1.75%) |
Feb 16, 2010 | 7.136 | 7.136 | 7.015 | 7.023 | 1,026,716 | +0.06(+0.84%) |
Feb 12, 2010 | 6.906 | 6.965 | 6.965 | 6.965 | 776,413 | +0.02(+0.33%) |
Feb 11, 2010 | 6.848 | 6.990 | 6.835 | 6.942 | 994,955 | +0.14(+2.06%) |
Feb 10, 2010 | 6.790 | 6.821 | 6.754 | 6.802 | 551,191 | +0.01(+0.15%) |
Feb 09, 2010 | 6.748 | 6.812 | 6.733 | 6.792 | 661,327 | +0.09(+1.31%) |
Feb 08, 2010 | 6.677 | 6.792 | 6.677 | 6.704 | 641,255 | +0.03(+0.44%) |
Feb 05, 2010 | 6.712 | 6.725 | 6.575 | 6.675 | 1,078,779 | -0.04(-0.53%) |
Feb 04, 2010 | 6.779 | 6.838 | 6.710 | 6.710 | 1,338,029 | -0.09(-1.38%) |
Feb 03, 2010 | 6.804 | 6.817 | 6.767 | 6.804 | 885,039 | -0.01(-0.15%) |
Feb 02, 2010 | 6.704 | 6.831 | 6.696 | 6.815 | 1,141,788 | +0.11(+1.71%) |