Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.785 | 6.879 | 6.580 | 6.699 | 15,109,062 | -0.78(-10.40%) |
Apr 29, 2010 | 7.488 | 7.502 | 7.400 | 7.477 | 1,279,888 | +0.00(+0.06%) |
Apr 28, 2010 | 7.510 | 7.510 | 7.415 | 7.472 | 1,010,625 | +0.01(+0.13%) |
Apr 27, 2010 | 7.623 | 7.623 | 7.412 | 7.462 | 1,525,902 | -0.17(-2.21%) |
Apr 26, 2010 | 7.780 | 7.901 | 7.563 | 7.631 | 2,656,424 | -0.29(-3.67%) |
Apr 23, 2010 | 7.803 | 8.103 | 7.803 | 7.922 | 2,676,609 | +0.14(+1.84%) |
Apr 22, 2010 | 7.760 | 7.803 | 7.723 | 7.779 | 1,256,482 | +0.02(+0.23%) |
Apr 21, 2010 | 7.731 | 7.916 | 7.731 | 7.761 | 1,906,317 | +0.06(+0.81%) |
Apr 20, 2010 | 7.467 | 7.736 | 7.467 | 7.699 | 1,155,487 | +0.21(+2.74%) |
Apr 19, 2010 | 7.669 | 7.679 | 7.385 | 7.494 | 1,518,573 | -0.17(-2.22%) |
Apr 16, 2010 | 7.690 | 7.772 | 7.629 | 7.664 | 1,482,544 | +0.00(+0.04%) |
Apr 15, 2010 | 7.558 | 7.693 | 7.555 | 7.661 | 1,732,948 | +0.11(+1.45%) |
Apr 14, 2010 | 7.545 | 7.609 | 7.529 | 7.551 | 4,472,258 | +0.05(+0.61%) |
Apr 13, 2010 | 7.520 | 7.556 | 7.494 | 7.505 | 2,527,884 | -0.03(-0.44%) |
Apr 12, 2010 | 7.586 | 7.586 | 7.504 | 7.539 | 1,814,531 | -0.04(-0.59%) |
Apr 09, 2010 | 7.566 | 7.594 | 7.512 | 7.583 | 1,041,623 | -0.01(-0.10%) |
Apr 08, 2010 | 7.572 | 7.594 | 7.453 | 7.591 | 1,679,532 | -0.01(-0.13%) |
Apr 07, 2010 | 7.596 | 7.653 | 7.558 | 7.601 | 1,259,470 | -0.03(-0.33%) |
Apr 06, 2010 | 7.629 | 7.672 | 7.531 | 7.626 | 1,225,006 | -0.01(-0.15%) |
Apr 05, 2010 | 7.675 | 7.760 | 7.620 | 7.637 | 1,819,890 | +0.09(+1.24%) |
Apr 01, 2010 | 7.559 | 7.544 | 7.544 | 7.544 | 1,024,036 | -0.00(-0.04%) |
Mar 31, 2010 | 7.559 | 7.580 | 7.491 | 7.547 | 950,950 | -0.01(-0.17%) |
Mar 30, 2010 | 7.594 | 7.601 | 7.517 | 7.559 | 1,301,268 | +0.00(+0.00%) |
Mar 29, 2010 | 7.567 | 7.623 | 7.540 | 7.559 | 1,387,493 | +0.03(+0.46%) |
Mar 26, 2010 | 7.544 | 7.650 | 7.482 | 7.524 | 1,964,696 | -0.02(-0.25%) |
Mar 25, 2010 | 7.400 | 7.593 | 7.385 | 7.544 | 1,476,624 | +0.18(+2.44%) |
Mar 24, 2010 | 7.461 | 7.483 | 7.353 | 7.364 | 1,257,205 | -0.15(-2.03%) |
Mar 23, 2010 | 7.520 | 7.566 | 7.477 | 7.517 | 1,500,345 | +0.04(+0.55%) |
Mar 22, 2010 | 7.598 | 7.648 | 7.416 | 7.475 | 2,132,316 | -0.14(-1.88%) |
Mar 19, 2010 | 7.703 | 7.741 | 7.586 | 7.618 | 879,526 | -0.07(-0.85%) |
Mar 18, 2010 | 7.731 | 7.769 | 7.528 | 7.683 | 1,786,792 | -0.02(-0.32%) |
Mar 17, 2010 | 7.779 | 7.801 | 7.685 | 7.708 | 1,217,030 | -0.09(-1.11%) |
Mar 16, 2010 | 7.847 | 7.854 | 7.768 | 7.795 | 1,348,802 | -0.04(-0.51%) |
Mar 15, 2010 | 7.852 | 7.871 | 7.790 | 7.834 | 1,245,462 | -0.02(-0.24%) |
Mar 12, 2010 | 7.827 | 7.871 | 7.796 | 7.854 | 1,410,119 | +0.07(+0.84%) |
Mar 11, 2010 | 7.706 | 7.795 | 7.636 | 7.788 | 1,158,066 | +0.07(+0.97%) |
Mar 10, 2010 | 7.613 | 7.722 | 7.564 | 7.714 | 636,883 | +0.13(+1.66%) |
Mar 09, 2010 | 7.609 | 7.615 | 7.556 | 7.588 | 3,290,219 | -0.02(-0.21%) |
Mar 08, 2010 | 7.730 | 7.782 | 7.566 | 7.604 | 2,056,595 | -0.09(-1.16%) |
Mar 05, 2010 | 7.650 | 7.744 | 7.633 | 7.693 | 998,674 | +0.06(+0.79%) |
Mar 04, 2010 | 7.699 | 7.699 | 7.564 | 7.633 | 677,763 | -0.05(-0.62%) |
Mar 03, 2010 | 7.723 | 7.752 | 7.655 | 7.680 | 559,320 | +0.02(+0.27%) |
Mar 02, 2010 | 7.675 | 7.714 | 7.639 | 7.660 | 1,821,897 | -0.02(-0.25%) |
Mar 01, 2010 | 7.734 | 7.877 | 7.618 | 7.679 | 2,789,882 | -0.05(-0.70%) |
Feb 26, 2010 | 7.618 | 7.755 | 7.521 | 7.733 | 2,353,081 | +0.12(+1.54%) |
Feb 25, 2010 | 7.567 | 7.641 | 7.553 | 7.615 | 1,860,317 | -0.00(-0.04%) |
Feb 24, 2010 | 7.553 | 7.722 | 7.545 | 7.618 | 2,358,673 | +0.04(+0.59%) |
Feb 23, 2010 | 7.631 | 7.637 | 7.520 | 7.574 | 2,886,675 | -0.08(-1.06%) |
Feb 22, 2010 | 7.623 | 7.703 | 7.544 | 7.655 | 3,337,395 | +0.08(+1.01%) |
Feb 19, 2010 | 7.389 | 7.593 | 7.372 | 7.579 | 3,253,113 | +0.19(+2.52%) |
Feb 18, 2010 | 7.186 | 7.405 | 7.149 | 7.393 | 2,410,718 | +0.23(+3.22%) |
Feb 17, 2010 | 7.216 | 7.248 | 7.143 | 7.162 | 3,689,832 | -0.05(-0.73%) |
Feb 16, 2010 | 7.373 | 7.373 | 7.175 | 7.214 | 2,008,714 | -0.09(-1.20%) |
Feb 12, 2010 | 7.303 | 7.302 | 7.302 | 7.302 | 1,283,190 | -0.01(-0.20%) |
Feb 11, 2010 | 7.235 | 7.346 | 7.213 | 7.316 | 1,198,204 | +0.07(+1.01%) |
Feb 10, 2010 | 7.294 | 7.296 | 7.170 | 7.243 | 1,503,691 | -0.03(-0.44%) |
Feb 09, 2010 | 7.434 | 7.440 | 7.219 | 7.275 | 2,698,549 | -0.12(-1.61%) |
Feb 08, 2010 | 7.240 | 7.459 | 7.199 | 7.394 | 4,664,139 | +0.17(+2.35%) |
Feb 05, 2010 | 6.849 | 7.262 | 6.841 | 7.224 | 7,302,881 | +0.32(+4.63%) |
Feb 04, 2010 | 6.957 | 7.222 | 6.866 | 6.904 | 12,429,107 | +0.46(+7.10%) |
Feb 03, 2010 | 6.455 | 6.515 | 6.408 | 6.447 | 927,149 | -0.01(-0.10%) |
Feb 02, 2010 | 6.389 | 6.491 | 6.389 | 6.453 | 1,018,714 | +0.10(+1.53%) |