Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.511 | 7.600 | 7.511 | 7.531 | 1,852,449 | +0.03(+0.34%) |
Apr 29, 2010 | 7.434 | 7.505 | 7.422 | 7.505 | 1,775,050 | +0.09(+1.19%) |
Apr 28, 2010 | 7.385 | 7.448 | 7.325 | 7.417 | 2,423,695 | +0.03(+0.35%) |
Apr 27, 2010 | 7.414 | 7.431 | 7.365 | 7.391 | 1,873,212 | -0.03(-0.39%) |
Apr 26, 2010 | 7.322 | 7.442 | 7.322 | 7.420 | 1,240,006 | +0.05(+0.74%) |
Apr 23, 2010 | 7.360 | 7.371 | 7.251 | 7.365 | 1,119,964 | +0.05(+0.62%) |
Apr 22, 2010 | 7.223 | 7.325 | 7.214 | 7.320 | 1,048,092 | +0.07(+0.91%) |
Apr 21, 2010 | 7.265 | 7.265 | 7.225 | 7.254 | 586,205 | -0.01(-0.08%) |
Apr 20, 2010 | 7.274 | 7.282 | 7.228 | 7.260 | 778,935 | -0.00(-0.04%) |
Apr 19, 2010 | 7.231 | 7.274 | 7.214 | 7.263 | 807,850 | +0.00(+0.04%) |
Apr 16, 2010 | 7.194 | 7.268 | 7.157 | 7.260 | 1,343,209 | +0.05(+0.63%) |
Apr 15, 2010 | 7.231 | 7.240 | 7.174 | 7.214 | 899,660 | -0.04(-0.59%) |
Apr 14, 2010 | 7.265 | 7.265 | 7.188 | 7.257 | 1,699,383 | +0.01(+0.12%) |
Apr 13, 2010 | 7.200 | 7.277 | 7.177 | 7.248 | 1,868,410 | +0.05(+0.67%) |
Apr 12, 2010 | 7.137 | 7.200 | 7.123 | 7.200 | 2,009,631 | +0.05(+0.72%) |
Apr 09, 2010 | 7.074 | 7.160 | 7.023 | 7.148 | 1,731,098 | +0.09(+1.25%) |
Apr 08, 2010 | 7.008 | 7.080 | 6.983 | 7.060 | 1,244,378 | +0.03(+0.41%) |
Apr 07, 2010 | 7.048 | 7.068 | 6.988 | 7.031 | 1,913,005 | -0.02(-0.28%) |
Apr 06, 2010 | 7.025 | 7.068 | 7.011 | 7.051 | 1,880,345 | +0.02(+0.24%) |
Apr 05, 2010 | 7.057 | 7.071 | 7.003 | 7.034 | 2,619,138 | -0.02(-0.28%) |
Apr 01, 2010 | 7.105 | 7.054 | 7.054 | 7.054 | 5,187,257 | -0.01(-0.20%) |
Mar 31, 2010 | 7.174 | 7.174 | 7.060 | 7.068 | 1,720,359 | -0.11(-1.51%) |
Mar 30, 2010 | 7.180 | 7.208 | 7.143 | 7.177 | 1,572,915 | -0.01(-0.20%) |
Mar 29, 2010 | 7.231 | 7.260 | 7.168 | 7.191 | 1,673,496 | -0.03(-0.40%) |
Mar 26, 2010 | 7.205 | 7.220 | 7.177 | 7.220 | 1,248,553 | +0.02(+0.24%) |
Mar 25, 2010 | 7.331 | 7.331 | 7.202 | 7.202 | 1,757,482 | -0.09(-1.29%) |
Mar 24, 2010 | 7.277 | 7.320 | 7.263 | 7.297 | 1,661,175 | -0.00(-0.04%) |
Mar 23, 2010 | 7.234 | 7.311 | 7.191 | 7.300 | 2,035,932 | +0.05(+0.71%) |
Mar 22, 2010 | 7.271 | 7.271 | 7.208 | 7.248 | 1,456,023 | -0.03(-0.43%) |
Mar 19, 2010 | 7.285 | 7.322 | 7.254 | 7.280 | 2,175,508 | +0.02(+0.24%) |
Mar 18, 2010 | 7.205 | 7.288 | 7.205 | 7.263 | 2,483,898 | +0.07(+0.91%) |
Mar 17, 2010 | 7.228 | 7.228 | 7.183 | 7.197 | 1,907,493 | -0.02(-0.28%) |
Mar 16, 2010 | 7.220 | 7.230 | 7.191 | 7.217 | 2,282,029 | +0.03(+0.36%) |
Mar 15, 2010 | 7.197 | 7.197 | 7.177 | 7.191 | 1,679,572 | -0.03(-0.47%) |
Mar 12, 2010 | 7.240 | 7.263 | 7.208 | 7.225 | 1,745,431 | -0.01(-0.16%) |
Mar 11, 2010 | 7.103 | 7.271 | 7.071 | 7.237 | 2,368,529 | +0.09(+1.32%) |
Mar 10, 2010 | 7.120 | 7.148 | 7.023 | 7.143 | 2,566,246 | +0.02(+0.28%) |
Mar 09, 2010 | 7.223 | 7.268 | 7.108 | 7.122 | 4,113,803 | -0.12(-1.66%) |
Mar 08, 2010 | 7.362 | 7.362 | 7.231 | 7.242 | 2,904,682 | -0.11(-1.44%) |
Mar 05, 2010 | 7.317 | 7.362 | 7.271 | 7.348 | 2,075,155 | +0.04(+0.59%) |
Mar 04, 2010 | 7.331 | 7.334 | 7.257 | 7.305 | 1,826,170 | -0.03(-0.39%) |
Mar 03, 2010 | 7.365 | 7.380 | 7.302 | 7.334 | 1,580,517 | -0.04(-0.54%) |
Mar 02, 2010 | 7.380 | 7.442 | 7.360 | 7.374 | 1,510,773 | +0.02(+0.27%) |
Mar 01, 2010 | 7.263 | 7.374 | 7.260 | 7.354 | 1,577,699 | +0.07(+0.98%) |
Feb 26, 2010 | 7.342 | 7.397 | 7.263 | 7.282 | 1,688,091 | -0.03(-0.41%) |
Feb 25, 2010 | 7.256 | 7.332 | 7.219 | 7.312 | 2,263,014 | -0.01(-0.12%) |
Feb 24, 2010 | 7.327 | 7.358 | 7.249 | 7.321 | 1,896,257 | +0.02(+0.23%) |
Feb 23, 2010 | 7.389 | 7.427 | 7.276 | 7.304 | 2,316,693 | -0.08(-1.04%) |
Feb 22, 2010 | 7.503 | 7.568 | 7.372 | 7.381 | 2,639,399 | -0.12(-1.59%) |
Feb 19, 2010 | 7.332 | 7.500 | 7.321 | 7.500 | 2,043,515 | +0.18(+2.44%) |
Feb 18, 2010 | 7.312 | 7.383 | 7.304 | 7.321 | 1,657,456 | +0.02(+0.23%) |
Feb 17, 2010 | 7.264 | 7.304 | 7.230 | 7.304 | 1,633,855 | +0.07(+0.94%) |
Feb 16, 2010 | 7.210 | 7.247 | 7.122 | 7.236 | 2,685,328 | +0.04(+0.51%) |
Feb 12, 2010 | 7.137 | 7.199 | 7.199 | 7.199 | 8,123,060 | +0.04(+0.59%) |
Feb 11, 2010 | 7.054 | 7.168 | 7.012 | 7.156 | 1,828,009 | +0.07(+1.04%) |
Feb 10, 2010 | 7.094 | 7.114 | 7.025 | 7.083 | 820,753 | -0.01(-0.20%) |
Feb 09, 2010 | 7.049 | 7.128 | 6.978 | 7.097 | 1,899,728 | +0.14(+2.08%) |
Feb 08, 2010 | 6.918 | 7.097 | 6.918 | 6.952 | 3,067,073 | +0.03(+0.45%) |
Feb 05, 2010 | 6.890 | 6.938 | 6.799 | 6.921 | 5,646,771 | +0.04(+0.62%) |
Feb 04, 2010 | 7.103 | 7.120 | 6.861 | 6.878 | 4,134,292 | -0.27(-3.73%) |
Feb 03, 2010 | 7.097 | 7.190 | 7.023 | 7.145 | 2,891,696 | +0.02(+0.32%) |
Feb 02, 2010 | 7.125 | 7.236 | 7.085 | 7.122 | 2,120,228 | +0.07(+0.94%) |