Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.281 | 7.281 | 7.004 | 7.058 | 58,427 | -0.22(-3.07%) |
Apr 29, 2010 | 7.258 | 7.320 | 7.189 | 7.281 | 47,882 | +0.07(+0.96%) |
Apr 28, 2010 | 7.197 | 7.251 | 7.096 | 7.212 | 32,946 | +0.05(+0.75%) |
Apr 27, 2010 | 7.443 | 7.474 | 7.135 | 7.158 | 77,927 | -0.34(-4.53%) |
Apr 26, 2010 | 7.544 | 7.574 | 7.482 | 7.497 | 22,234 | -0.08(-1.12%) |
Apr 23, 2010 | 7.551 | 7.601 | 7.505 | 7.582 | 21,180 | -0.01(-0.10%) |
Apr 22, 2010 | 7.613 | 7.613 | 7.528 | 7.590 | 27,679 | +0.00(+0.00%) |
Apr 21, 2010 | 7.590 | 7.636 | 7.436 | 7.590 | 47,450 | +0.00(+0.00%) |
Apr 20, 2010 | 7.443 | 7.652 | 7.443 | 7.590 | 67,638 | +0.22(+2.93%) |
Apr 19, 2010 | 7.374 | 7.520 | 7.274 | 7.374 | 47,887 | -0.17(-2.25%) |
Apr 16, 2010 | 7.598 | 7.644 | 7.482 | 7.544 | 23,283 | -0.08(-1.11%) |
Apr 15, 2010 | 7.644 | 7.729 | 7.613 | 7.628 | 18,105 | -0.02(-0.30%) |
Apr 14, 2010 | 7.582 | 7.706 | 7.582 | 7.652 | 22,816 | -0.02(-0.20%) |
Apr 13, 2010 | 7.667 | 7.713 | 7.551 | 7.667 | 66,367 | +0.00(+0.00%) |
Apr 12, 2010 | 7.713 | 7.721 | 7.636 | 7.667 | 31,803 | -0.08(-1.00%) |
Apr 09, 2010 | 7.844 | 7.852 | 7.690 | 7.744 | 59,548 | -0.13(-1.66%) |
Apr 08, 2010 | 7.852 | 7.929 | 7.736 | 7.875 | 38,926 | +0.05(+0.62%) |
Apr 07, 2010 | 7.852 | 7.898 | 7.736 | 7.827 | 61,889 | -0.10(-1.29%) |
Apr 06, 2010 | 7.898 | 8.037 | 7.875 | 7.929 | 71,110 | +0.07(+0.88%) |
Apr 05, 2010 | 7.783 | 7.929 | 7.783 | 7.860 | 74,953 | +0.14(+1.80%) |
Apr 01, 2010 | 7.582 | 7.721 | 7.721 | 7.721 | 188,505 | +0.18(+2.35%) |
Mar 31, 2010 | 7.675 | 7.675 | 7.451 | 7.544 | 71,335 | -0.02(-0.20%) |
Mar 30, 2010 | 7.497 | 7.628 | 7.490 | 7.559 | 36,352 | +0.02(+0.20%) |
Mar 29, 2010 | 7.451 | 7.598 | 7.451 | 7.544 | 52,644 | +0.07(+0.93%) |
Mar 26, 2010 | 7.405 | 7.474 | 7.335 | 7.474 | 44,209 | +0.05(+0.73%) |
Mar 25, 2010 | 7.451 | 7.536 | 7.397 | 7.420 | 63,739 | +0.08(+1.16%) |
Mar 24, 2010 | 7.328 | 7.536 | 7.251 | 7.335 | 28,296 | -0.01(-0.10%) |
Mar 23, 2010 | 7.235 | 7.351 | 7.189 | 7.343 | 79,339 | +0.12(+1.71%) |
Mar 22, 2010 | 7.096 | 7.235 | 7.065 | 7.220 | 35,721 | +0.02(+0.21%) |
Mar 19, 2010 | 7.166 | 7.258 | 7.143 | 7.204 | 20,280 | +0.07(+0.97%) |
Mar 18, 2010 | 7.058 | 7.204 | 7.011 | 7.135 | 55,728 | +0.10(+1.43%) |
Mar 17, 2010 | 7.143 | 7.197 | 7.035 | 7.035 | 24,114 | -0.06(-0.87%) |
Mar 16, 2010 | 7.135 | 7.143 | 7.065 | 7.096 | 25,961 | -0.04(-0.54%) |
Mar 15, 2010 | 7.027 | 7.173 | 6.988 | 7.135 | 27,033 | -0.02(-0.32%) |
Mar 12, 2010 | 7.119 | 7.197 | 7.081 | 7.158 | 31,303 | +0.11(+1.53%) |
Mar 11, 2010 | 7.451 | 7.451 | 7.019 | 7.050 | 54,574 | -0.10(-1.41%) |
Mar 10, 2010 | 7.013 | 7.228 | 7.013 | 7.151 | 35,611 | +0.09(+1.30%) |
Mar 09, 2010 | 6.760 | 7.081 | 6.752 | 7.059 | 72,189 | +0.25(+3.72%) |
Mar 08, 2010 | 6.783 | 6.821 | 6.729 | 6.806 | 38,979 | +0.02(+0.34%) |
Mar 05, 2010 | 6.683 | 6.806 | 6.630 | 6.783 | 47,616 | +0.15(+2.19%) |
Mar 04, 2010 | 6.676 | 6.676 | 6.591 | 6.637 | 39,705 | -0.06(-0.92%) |
Mar 03, 2010 | 6.798 | 6.814 | 6.653 | 6.699 | 46,383 | -0.07(-1.02%) |
Mar 02, 2010 | 6.637 | 6.798 | 6.637 | 6.768 | 46,549 | +0.15(+2.20%) |
Mar 01, 2010 | 6.561 | 6.653 | 6.538 | 6.622 | 46,356 | +0.13(+2.01%) |
Feb 26, 2010 | 6.499 | 6.561 | 6.461 | 6.492 | 48,927 | -0.02(-0.35%) |
Feb 25, 2010 | 6.423 | 6.522 | 6.415 | 6.515 | 42,204 | +0.04(+0.59%) |
Feb 24, 2010 | 6.515 | 6.530 | 6.392 | 6.476 | 32,921 | -0.02(-0.24%) |
Feb 23, 2010 | 6.683 | 6.683 | 6.492 | 6.492 | 59,507 | -0.19(-2.87%) |
Feb 22, 2010 | 6.691 | 6.706 | 6.653 | 6.683 | 18,408 | +0.02(+0.23%) |
Feb 19, 2010 | 6.683 | 6.706 | 6.637 | 6.668 | 46,632 | -0.07(-1.02%) |
Feb 18, 2010 | 6.622 | 6.737 | 6.545 | 6.737 | 33,790 | +0.15(+2.20%) |
Feb 17, 2010 | 6.706 | 6.745 | 6.576 | 6.591 | 33,942 | -0.08(-1.26%) |
Feb 16, 2010 | 6.683 | 6.760 | 6.653 | 6.676 | 40,496 | -0.00(-0.00%) |
Feb 12, 2010 | 6.453 | 6.676 | 6.676 | 6.676 | 52,450 | +0.24(+3.69%) |
Feb 11, 2010 | 6.254 | 6.492 | 6.231 | 6.438 | 43,180 | +0.21(+3.32%) |
Feb 10, 2010 | 6.216 | 6.254 | 6.124 | 6.231 | 68,943 | -0.08(-1.22%) |
Feb 09, 2010 | 6.407 | 6.407 | 6.200 | 6.308 | 66,625 | +0.07(+1.11%) |
Feb 08, 2010 | 6.262 | 6.285 | 6.223 | 6.239 | 30,104 | -0.07(-1.09%) |
Feb 05, 2010 | 6.323 | 6.323 | 6.193 | 6.308 | 49,834 | +0.05(+0.86%) |
Feb 04, 2010 | 6.315 | 6.423 | 6.239 | 6.254 | 107,836 | -0.05(-0.85%) |
Feb 03, 2010 | 6.423 | 6.446 | 6.285 | 6.308 | 55,597 | -0.17(-2.60%) |
Feb 02, 2010 | 6.292 | 6.484 | 6.269 | 6.476 | 45,115 | +0.25(+4.06%) |