Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.490 | 8.600 | 8.370 | 8.370 | 272,891 | -0.21(-2.45%) |
Apr 29, 2010 | 8.450 | 8.750 | 8.450 | 8.580 | 267,812 | +0.16(+1.90%) |
Apr 28, 2010 | 8.440 | 8.520 | 8.350 | 8.420 | 351,827 | +0.03(+0.36%) |
Apr 27, 2010 | 8.630 | 8.630 | 8.340 | 8.390 | 318,588 | -0.29(-3.34%) |
Apr 26, 2010 | 8.650 | 8.880 | 8.650 | 8.680 | 266,763 | +0.02(+0.23%) |
Apr 23, 2010 | 8.290 | 8.870 | 8.260 | 8.660 | 543,393 | +0.37(+4.46%) |
Apr 22, 2010 | 8.230 | 8.290 | 8.150 | 8.290 | 256,233 | +0.05(+0.61%) |
Apr 21, 2010 | 8.280 | 8.280 | 8.120 | 8.240 | 209,861 | +0.01(+0.12%) |
Apr 20, 2010 | 7.980 | 8.250 | 7.960 | 8.230 | 268,730 | +0.30(+3.78%) |
Apr 19, 2010 | 7.980 | 8.090 | 7.840 | 7.930 | 349,377 | -0.14(-1.73%) |
Apr 16, 2010 | 8.200 | 8.280 | 7.990 | 8.070 | 374,619 | -0.11(-1.34%) |
Apr 15, 2010 | 8.130 | 8.190 | 8.100 | 8.180 | 237,892 | +0.09(+1.11%) |
Apr 14, 2010 | 8.000 | 8.170 | 8.000 | 8.090 | 460,492 | +0.12(+1.51%) |
Apr 13, 2010 | 7.950 | 8.000 | 7.880 | 7.970 | 282,237 | -0.01(-0.13%) |
Apr 12, 2010 | 7.960 | 8.025 | 7.800 | 7.980 | 350,985 | -0.01(-0.13%) |
Apr 09, 2010 | 8.020 | 8.100 | 7.980 | 7.990 | 243,365 | -0.06(-0.75%) |
Apr 08, 2010 | 7.960 | 8.080 | 7.930 | 8.050 | 450,949 | +0.05(+0.63%) |
Apr 07, 2010 | 8.070 | 8.100 | 7.980 | 8.000 | 302,487 | -0.06(-0.74%) |
Apr 06, 2010 | 8.090 | 8.100 | 8.010 | 8.060 | 571,283 | -0.03(-0.37%) |
Apr 05, 2010 | 7.900 | 8.090 | 7.860 | 8.090 | 930,584 | +0.21(+2.66%) |
Apr 01, 2010 | 7.750 | 7.880 | 7.880 | 7.880 | 696,300 | +0.13(+1.68%) |
Mar 31, 2010 | 7.790 | 7.820 | 7.690 | 7.750 | 333,062 | -0.02(-0.26%) |
Mar 30, 2010 | 8.030 | 8.030 | 7.670 | 7.770 | 563,389 | -0.23(-2.88%) |
Mar 29, 2010 | 7.910 | 8.030 | 7.790 | 8.000 | 603,909 | +0.23(+2.96%) |
Mar 26, 2010 | 7.800 | 8.046 | 7.710 | 7.770 | 791,738 | -0.03(-0.38%) |
Mar 25, 2010 | 7.510 | 7.880 | 7.470 | 7.800 | 697,852 | +0.30(+4.00%) |
Mar 24, 2010 | 7.550 | 7.550 | 7.410 | 7.500 | 322,550 | -0.05(-0.66%) |
Mar 23, 2010 | 7.460 | 7.580 | 7.430 | 7.550 | 360,094 | +0.11(+1.48%) |
Mar 22, 2010 | 7.480 | 7.480 | 7.350 | 7.440 | 252,013 | -0.06(-0.80%) |
Mar 19, 2010 | 7.510 | 7.510 | 7.420 | 7.500 | 640,328 | -0.01(-0.13%) |
Mar 18, 2010 | 7.370 | 7.510 | 7.350 | 7.510 | 503,098 | +0.15(+2.04%) |
Mar 17, 2010 | 7.150 | 7.390 | 7.040 | 7.360 | 500,270 | +0.24(+3.37%) |
Mar 16, 2010 | 7.170 | 7.220 | 7.090 | 7.120 | 586,533 | +0.01(+0.14%) |
Mar 15, 2010 | 7.180 | 7.190 | 7.050 | 7.110 | 602,885 | -0.19(-2.60%) |
Mar 12, 2010 | 7.380 | 7.490 | 7.180 | 7.300 | 504,801 | -0.03(-0.41%) |
Mar 11, 2010 | 7.130 | 7.390 | 7.040 | 7.330 | 646,744 | +0.19(+2.66%) |
Mar 10, 2010 | 6.920 | 7.140 | 6.810 | 7.140 | 691,378 | +0.24(+3.48%) |
Mar 09, 2010 | 7.000 | 7.000 | 6.770 | 6.900 | 444,086 | -0.08(-1.15%) |
Mar 08, 2010 | 6.960 | 7.120 | 6.930 | 6.980 | 523,918 | +0.02(+0.29%) |
Mar 05, 2010 | 7.010 | 7.030 | 6.900 | 6.960 | 719,436 | +0.00(+0.00%) |
Mar 04, 2010 | 6.960 | 7.120 | 6.910 | 6.960 | 652,387 | +0.00(+0.00%) |
Mar 03, 2010 | 6.820 | 6.970 | 6.720 | 6.960 | 1,501,890 | +0.10(+1.46%) |
Mar 02, 2010 | 6.930 | 6.990 | 6.810 | 6.860 | 1,807,649 | -0.10(-1.44%) |
Mar 01, 2010 | 7.220 | 7.360 | 6.920 | 6.960 | 1,041,655 | -0.23(-3.20%) |
Feb 26, 2010 | 7.280 | 7.390 | 7.190 | 7.190 | 594,498 | -0.10(-1.37%) |
Feb 25, 2010 | 7.490 | 7.500 | 7.260 | 7.290 | 898,338 | -0.23(-3.08%) |
Feb 24, 2010 | 7.900 | 7.990 | 7.380 | 7.522 | 1,212,494 | +0.01(+0.16%) |
Feb 23, 2010 | 7.470 | 7.570 | 7.400 | 7.510 | 598,022 | -0.03(-0.40%) |
Feb 22, 2010 | 7.650 | 7.740 | 7.520 | 7.540 | 325,797 | -0.13(-1.69%) |
Feb 19, 2010 | 7.620 | 7.710 | 7.610 | 7.670 | 314,522 | +0.02(+0.26%) |
Feb 18, 2010 | 7.670 | 7.710 | 7.630 | 7.650 | 375,207 | -0.02(-0.26%) |
Feb 17, 2010 | 7.740 | 7.860 | 7.640 | 7.670 | 462,086 | -0.08(-1.03%) |
Feb 16, 2010 | 7.690 | 7.760 | 7.650 | 7.750 | 407,605 | +0.14(+1.84%) |
Feb 12, 2010 | 7.590 | 7.610 | 7.610 | 7.610 | 154,400 | -0.02(-0.26%) |
Feb 11, 2010 | 7.530 | 7.730 | 7.490 | 7.630 | 381,559 | +0.12(+1.60%) |
Feb 10, 2010 | 7.440 | 7.590 | 7.440 | 7.510 | 268,211 | +0.06(+0.81%) |
Feb 09, 2010 | 7.270 | 7.500 | 7.270 | 7.450 | 459,567 | +0.26(+3.62%) |
Feb 08, 2010 | 7.230 | 7.340 | 7.120 | 7.190 | 374,837 | -0.06(-0.83%) |
Feb 05, 2010 | 7.000 | 7.300 | 6.750 | 7.250 | 954,910 | +0.31(+4.47%) |
Feb 04, 2010 | 7.190 | 7.245 | 6.870 | 6.940 | 1,174,795 | -0.32(-4.41%) |
Feb 03, 2010 | 7.420 | 7.420 | 7.210 | 7.260 | 1,107,598 | -0.25(-3.33%) |
Feb 02, 2010 | 7.770 | 7.820 | 7.480 | 7.510 | 1,024,575 | -0.31(-3.96%) |