Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.541 | 7.617 | 7.488 | 7.488 | 2,187 | -0.06(-0.81%) |
Apr 29, 2010 | 7.686 | 7.686 | 7.526 | 7.549 | 15,538 | -0.14(-1.78%) |
Apr 28, 2010 | 7.861 | 7.861 | 7.617 | 7.686 | 15,338 | -0.16(-2.04%) |
Apr 27, 2010 | 7.930 | 7.930 | 7.846 | 7.846 | 4,988 | -0.16(-2.00%) |
Apr 26, 2010 | 8.074 | 8.120 | 7.869 | 8.006 | 10,338 | -0.05(-0.57%) |
Apr 23, 2010 | 7.922 | 8.074 | 7.846 | 8.051 | 44,122 | +0.18(+2.22%) |
Apr 22, 2010 | 7.739 | 7.907 | 7.739 | 7.876 | 5,790 | +0.11(+1.37%) |
Apr 21, 2010 | 7.671 | 7.808 | 7.671 | 7.770 | 7,570 | +0.03(+0.44%) |
Apr 20, 2010 | 7.808 | 7.808 | 7.735 | 7.735 | 2,288 | -0.03(-0.44%) |
Apr 19, 2010 | 7.617 | 7.770 | 7.617 | 7.770 | 8,852 | +0.15(+2.00%) |
Apr 16, 2010 | 7.533 | 7.617 | 7.396 | 7.617 | 18,543 | +0.02(+0.30%) |
Apr 15, 2010 | 7.419 | 7.594 | 7.419 | 7.594 | 18,640 | +0.15(+2.05%) |
Apr 14, 2010 | 7.396 | 7.442 | 7.313 | 7.442 | 7,102 | +0.02(+0.21%) |
Apr 13, 2010 | 7.313 | 7.427 | 7.252 | 7.427 | 17,606 | +0.14(+1.88%) |
Apr 12, 2010 | 7.427 | 7.541 | 7.290 | 7.290 | 3,812 | -0.09(-1.24%) |
Apr 09, 2010 | 7.396 | 7.396 | 7.320 | 7.381 | 11,175 | -0.01(-0.10%) |
Apr 08, 2010 | 7.533 | 7.533 | 7.343 | 7.389 | 3,694 | -0.20(-2.61%) |
Apr 07, 2010 | 7.335 | 7.602 | 7.335 | 7.587 | 12,722 | +0.17(+2.26%) |
Apr 06, 2010 | 7.419 | 7.526 | 7.396 | 7.419 | 2,300 | -0.02(-0.20%) |
Apr 05, 2010 | 7.457 | 7.473 | 7.381 | 7.434 | 3,556 | -0.02(-0.31%) |
Apr 01, 2010 | 7.290 | 7.457 | 7.457 | 7.457 | 8,139 | +0.19(+2.62%) |
Mar 31, 2010 | 7.541 | 7.541 | 7.267 | 7.267 | 5,645 | -0.10(-1.34%) |
Mar 30, 2010 | 7.434 | 7.549 | 7.366 | 7.366 | 3,045 | +0.00(+0.00%) |
Mar 29, 2010 | 7.572 | 7.572 | 7.210 | 7.366 | 3,373 | +0.08(+1.15%) |
Mar 26, 2010 | 7.419 | 7.526 | 7.282 | 7.282 | 2,373 | -0.08(-1.04%) |
Mar 25, 2010 | 7.236 | 7.594 | 7.236 | 7.358 | 13,671 | +0.11(+1.58%) |
Mar 24, 2010 | 7.274 | 7.332 | 7.244 | 7.244 | 8,092 | +0.00(+0.00%) |
Mar 23, 2010 | 7.107 | 7.427 | 7.000 | 7.244 | 22,887 | +0.01(+0.11%) |
Mar 22, 2010 | 7.008 | 7.236 | 7.008 | 7.236 | 21,140 | +0.23(+3.26%) |
Mar 19, 2010 | 7.046 | 7.046 | 6.856 | 7.008 | 17,357 | -0.04(-0.54%) |
Mar 18, 2010 | 7.046 | 7.046 | 7.038 | 7.046 | 525 | +0.01(+0.11%) |
Mar 17, 2010 | 7.031 | 7.046 | 6.955 | 7.038 | 4,988 | +0.00(+0.00%) |
Mar 16, 2010 | 6.947 | 7.038 | 6.947 | 7.038 | 2,980 | +0.08(+1.09%) |
Mar 15, 2010 | 7.000 | 7.038 | 6.939 | 6.962 | 4,179 | -0.01(-0.11%) |
Mar 12, 2010 | 7.038 | 7.038 | 6.894 | 6.970 | 8,874 | -0.07(-0.97%) |
Mar 11, 2010 | 6.916 | 7.038 | 6.916 | 7.038 | 7,370 | +0.02(+0.30%) |
Mar 10, 2010 | 7.031 | 7.046 | 6.916 | 7.017 | 19,260 | -0.01(-0.20%) |
Mar 09, 2010 | 6.962 | 7.038 | 6.932 | 7.031 | 12,406 | +0.16(+2.33%) |
Mar 08, 2010 | 6.764 | 6.970 | 6.764 | 6.871 | 23,795 | +0.20(+2.97%) |
Mar 05, 2010 | 6.696 | 6.772 | 6.506 | 6.673 | 21,705 | +0.01(+0.11%) |
Mar 04, 2010 | 6.352 | 6.665 | 6.292 | 6.665 | 8,453 | +0.16(+2.46%) |
Mar 03, 2010 | 6.360 | 6.665 | 6.254 | 6.505 | 69,169 | +0.14(+2.28%) |
Mar 02, 2010 | 6.642 | 6.741 | 6.284 | 6.360 | 40,739 | -0.26(-3.91%) |
Mar 01, 2010 | 6.654 | 6.787 | 6.490 | 6.619 | 38,070 | +0.16(+2.48%) |
Feb 26, 2010 | 7.214 | 7.214 | 6.338 | 6.459 | 32,358 | -0.55(-7.83%) |
Feb 25, 2010 | 7.031 | 7.160 | 6.863 | 7.008 | 25,469 | +0.02(+0.33%) |
Feb 24, 2010 | 6.863 | 7.122 | 6.863 | 6.985 | 31,789 | +0.02(+0.22%) |
Feb 23, 2010 | 6.856 | 7.092 | 6.581 | 6.970 | 42,436 | -0.02(-0.33%) |
Feb 22, 2010 | 6.909 | 7.206 | 6.825 | 6.993 | 60,478 | +0.14(+2.00%) |
Feb 19, 2010 | 6.231 | 6.856 | 6.109 | 6.856 | 46,301 | -0.11(-1.64%) |
Feb 18, 2010 | 6.962 | 7.198 | 6.802 | 6.970 | 54,883 | -0.12(-1.72%) |
Feb 17, 2010 | 7.046 | 7.198 | 6.619 | 7.092 | 38,121 | -0.01(-0.11%) |
Feb 16, 2010 | 7.016 | 7.221 | 6.867 | 7.099 | 34,777 | +0.08(+1.08%) |
Feb 12, 2010 | 6.315 | 7.023 | 7.023 | 7.023 | 18,641 | +0.31(+4.68%) |
Feb 11, 2010 | 6.376 | 6.802 | 6.376 | 6.709 | 21,645 | +0.29(+4.48%) |
Feb 10, 2010 | 6.246 | 6.466 | 6.170 | 6.421 | 10,230 | +0.13(+2.06%) |
Feb 09, 2010 | 6.593 | 6.593 | 6.002 | 6.292 | 2,261 | -0.05(-0.72%) |
Feb 08, 2010 | 6.315 | 6.574 | 6.040 | 6.338 | 35,680 | -0.10(-1.54%) |
Feb 05, 2010 | 6.376 | 6.657 | 6.284 | 6.437 | 19,790 | -0.01(-0.19%) |
Feb 04, 2010 | 6.619 | 6.619 | 6.307 | 6.449 | 13,399 | -0.13(-2.01%) |
Feb 03, 2010 | 6.776 | 6.776 | 6.490 | 6.581 | 2,980 | -0.17(-2.48%) |
Feb 02, 2010 | 6.718 | 6.810 | 6.429 | 6.749 | 27,407 | +0.08(+1.26%) |