Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.835 | 7.950 | 7.702 | 7.711 | 210,607 | -0.10(-1.25%) |
Apr 29, 2010 | 7.595 | 7.946 | 7.587 | 7.808 | 244,517 | +0.21(+2.80%) |
Apr 28, 2010 | 7.711 | 7.808 | 7.551 | 7.595 | 181,588 | -0.12(-1.50%) |
Apr 27, 2010 | 7.897 | 8.030 | 7.684 | 7.711 | 285,854 | -0.20(-2.47%) |
Apr 26, 2010 | 7.959 | 7.999 | 7.817 | 7.906 | 358,882 | -0.04(-0.45%) |
Apr 23, 2010 | 7.755 | 7.950 | 7.684 | 7.942 | 350,270 | +0.21(+2.76%) |
Apr 22, 2010 | 7.658 | 7.782 | 7.471 | 7.729 | 210,601 | +0.03(+0.35%) |
Apr 21, 2010 | 7.675 | 7.764 | 7.631 | 7.702 | 202,108 | +0.04(+0.58%) |
Apr 20, 2010 | 7.462 | 7.658 | 7.436 | 7.658 | 336,567 | +0.25(+3.35%) |
Apr 19, 2010 | 7.480 | 7.542 | 7.320 | 7.409 | 123,568 | -0.07(-0.95%) |
Apr 16, 2010 | 7.356 | 7.595 | 7.267 | 7.480 | 704,852 | +0.12(+1.69%) |
Apr 15, 2010 | 7.338 | 7.365 | 7.258 | 7.356 | 272,476 | -0.01(-0.12%) |
Apr 14, 2010 | 7.267 | 7.400 | 7.161 | 7.365 | 218,088 | +0.12(+1.59%) |
Apr 13, 2010 | 7.294 | 7.320 | 7.170 | 7.249 | 184,631 | -0.08(-1.09%) |
Apr 12, 2010 | 7.214 | 7.347 | 7.214 | 7.329 | 259,432 | +0.09(+1.23%) |
Apr 09, 2010 | 7.294 | 7.356 | 7.143 | 7.241 | 288,359 | -0.09(-1.21%) |
Apr 08, 2010 | 7.356 | 7.365 | 7.276 | 7.329 | 93,926 | -0.03(-0.36%) |
Apr 07, 2010 | 7.427 | 7.524 | 7.338 | 7.356 | 479,071 | -0.10(-1.31%) |
Apr 06, 2010 | 7.409 | 7.480 | 7.409 | 7.453 | 361,678 | -0.01(-0.12%) |
Apr 05, 2010 | 7.489 | 7.493 | 7.409 | 7.462 | 286,786 | +0.02(+0.24%) |
Apr 01, 2010 | 7.498 | 7.445 | 7.445 | 7.445 | 182,685 | -0.04(-0.59%) |
Mar 31, 2010 | 7.480 | 7.542 | 7.391 | 7.489 | 199,878 | +0.00(+0.00%) |
Mar 30, 2010 | 7.427 | 7.569 | 7.294 | 7.489 | 137,993 | +0.09(+1.20%) |
Mar 29, 2010 | 7.303 | 7.445 | 7.233 | 7.400 | 180,284 | +0.10(+1.34%) |
Mar 26, 2010 | 7.533 | 7.649 | 7.276 | 7.303 | 184,227 | -0.22(-2.95%) |
Mar 25, 2010 | 7.702 | 7.817 | 7.462 | 7.524 | 364,459 | -0.16(-2.08%) |
Mar 24, 2010 | 7.737 | 7.782 | 7.613 | 7.684 | 169,160 | -0.08(-1.03%) |
Mar 23, 2010 | 7.773 | 7.986 | 7.640 | 7.764 | 401,442 | +0.04(+0.57%) |
Mar 22, 2010 | 7.524 | 7.844 | 7.524 | 7.720 | 284,288 | +0.18(+2.35%) |
Mar 19, 2010 | 7.587 | 7.604 | 7.453 | 7.542 | 502,669 | +0.00(+0.00%) |
Mar 18, 2010 | 7.356 | 7.551 | 7.294 | 7.542 | 107,810 | +0.15(+2.04%) |
Mar 17, 2010 | 7.152 | 7.480 | 7.143 | 7.391 | 264,920 | +0.21(+2.97%) |
Mar 16, 2010 | 7.001 | 7.178 | 6.974 | 7.178 | 197,683 | +0.20(+2.80%) |
Mar 15, 2010 | 7.054 | 7.054 | 6.965 | 6.983 | 423,173 | -0.18(-2.48%) |
Mar 12, 2010 | 7.249 | 7.249 | 7.099 | 7.161 | 456,540 | -0.09(-1.22%) |
Mar 11, 2010 | 7.170 | 7.294 | 7.121 | 7.249 | 378,682 | +0.04(+0.49%) |
Mar 10, 2010 | 7.356 | 7.383 | 7.161 | 7.214 | 493,693 | -0.16(-2.17%) |
Mar 09, 2010 | 7.693 | 7.693 | 7.063 | 7.374 | 1,112,738 | -0.38(-4.92%) |
Mar 08, 2010 | 7.800 | 7.817 | 7.680 | 7.755 | 200,713 | -0.02(-0.23%) |
Mar 05, 2010 | 7.604 | 7.808 | 7.569 | 7.773 | 356,300 | +0.19(+2.46%) |
Mar 04, 2010 | 7.702 | 7.755 | 7.542 | 7.587 | 205,941 | -0.10(-1.27%) |
Mar 03, 2010 | 7.950 | 7.968 | 7.658 | 7.684 | 549,556 | +0.17(+2.24%) |
Mar 02, 2010 | 7.294 | 7.587 | 7.232 | 7.516 | 274,165 | +0.21(+2.92%) |
Mar 01, 2010 | 7.320 | 7.338 | 7.249 | 7.303 | 265,797 | +0.04(+0.49%) |
Feb 26, 2010 | 7.161 | 7.871 | 7.152 | 7.267 | 873,321 | +0.09(+1.24%) |
Feb 25, 2010 | 7.196 | 7.258 | 7.116 | 7.178 | 242,210 | -0.08(-1.10%) |
Feb 24, 2010 | 7.232 | 7.294 | 7.143 | 7.258 | 163,145 | +0.03(+0.37%) |
Feb 23, 2010 | 7.320 | 7.383 | 7.205 | 7.232 | 130,301 | -0.12(-1.69%) |
Feb 22, 2010 | 7.365 | 7.462 | 7.196 | 7.356 | 227,787 | -0.01(-0.12%) |
Feb 19, 2010 | 7.684 | 7.817 | 7.267 | 7.365 | 953,603 | -0.44(-5.68%) |
Feb 18, 2010 | 7.853 | 8.012 | 7.542 | 7.808 | 805,624 | -0.04(-0.45%) |
Feb 17, 2010 | 7.844 | 7.933 | 7.746 | 7.844 | 700,062 | +0.03(+0.34%) |
Feb 16, 2010 | 7.888 | 7.888 | 7.746 | 7.817 | 213,137 | -0.03(-0.34%) |
Feb 12, 2010 | 7.835 | 7.844 | 7.844 | 7.844 | 167,470 | -0.05(-0.67%) |
Feb 11, 2010 | 7.853 | 7.906 | 7.746 | 7.897 | 225,108 | +0.00(+0.00%) |
Feb 10, 2010 | 8.021 | 8.021 | 7.383 | 7.897 | 1,096,941 | -0.19(-2.31%) |
Feb 09, 2010 | 8.110 | 8.110 | 7.871 | 8.083 | 266,037 | +0.04(+0.55%) |
Feb 08, 2010 | 8.119 | 8.154 | 8.012 | 8.039 | 261,945 | -0.12(-1.41%) |
Feb 05, 2010 | 8.279 | 8.279 | 8.066 | 8.154 | 189,265 | -0.12(-1.50%) |
Feb 04, 2010 | 8.421 | 8.532 | 8.252 | 8.279 | 163,750 | -0.23(-2.71%) |
Feb 03, 2010 | 8.598 | 8.634 | 8.474 | 8.509 | 210,247 | -0.15(-1.74%) |
Feb 02, 2010 | 8.509 | 8.811 | 8.465 | 8.660 | 317,838 | +0.12(+1.46%) |