Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.757 | 7.772 | 7.731 | 7.771 | 10,616 | +0.02(+0.25%) |
Apr 29, 2010 | 7.726 | 7.751 | 7.726 | 7.751 | 11,831 | +0.03(+0.33%) |
Apr 28, 2010 | 7.685 | 7.731 | 7.679 | 7.726 | 15,144 | +0.03(+0.40%) |
Apr 27, 2010 | 7.721 | 7.741 | 7.685 | 7.695 | 6,296 | -0.05(-0.60%) |
Apr 26, 2010 | 7.710 | 7.757 | 7.700 | 7.741 | 11,682 | +0.00(+0.00%) |
Apr 23, 2010 | 7.669 | 7.818 | 7.638 | 7.741 | 36,808 | +0.07(+0.87%) |
Apr 22, 2010 | 7.648 | 7.674 | 7.631 | 7.674 | 10,775 | +0.03(+0.34%) |
Apr 21, 2010 | 7.638 | 7.648 | 7.623 | 7.648 | 7,183 | +0.01(+0.13%) |
Apr 20, 2010 | 7.643 | 7.643 | 7.638 | 7.638 | 3,673 | +0.00(+0.00%) |
Apr 19, 2010 | 7.612 | 7.638 | 7.607 | 7.638 | 7,572 | +0.02(+0.27%) |
Apr 16, 2010 | 7.612 | 7.628 | 7.576 | 7.618 | 11,872 | -0.03(-0.34%) |
Apr 15, 2010 | 7.612 | 7.648 | 7.607 | 7.643 | 53,781 | -0.01(-0.07%) |
Apr 14, 2010 | 7.628 | 7.669 | 7.607 | 7.648 | 15,829 | -0.02(-0.27%) |
Apr 13, 2010 | 7.633 | 7.674 | 7.628 | 7.669 | 10,872 | +0.03(+0.34%) |
Apr 12, 2010 | 7.613 | 7.664 | 7.607 | 7.643 | 11,634 | -0.02(-0.20%) |
Apr 09, 2010 | 7.623 | 7.659 | 7.617 | 7.659 | 10,331 | +0.04(+0.47%) |
Apr 08, 2010 | 7.561 | 7.633 | 7.561 | 7.623 | 25,147 | -0.04(-0.47%) |
Apr 07, 2010 | 7.582 | 7.659 | 7.582 | 7.659 | 9,357 | +0.06(+0.81%) |
Apr 06, 2010 | 7.612 | 7.623 | 7.546 | 7.597 | 26,701 | +0.02(+0.27%) |
Apr 05, 2010 | 7.654 | 7.654 | 7.577 | 7.577 | 28,714 | -0.09(-1.20%) |
Apr 01, 2010 | 7.638 | 7.669 | 7.669 | 7.669 | 32,360 | +0.04(+0.47%) |
Mar 31, 2010 | 7.679 | 7.679 | 7.587 | 7.633 | 14,304 | +0.00(+0.03%) |
Mar 30, 2010 | 7.664 | 7.664 | 7.602 | 7.630 | 37,994 | -0.05(-0.70%) |
Mar 29, 2010 | 7.664 | 7.684 | 7.664 | 7.684 | 2,534 | +0.01(+0.13%) |
Mar 26, 2010 | 7.684 | 7.710 | 7.664 | 7.674 | 21,500 | -0.02(-0.20%) |
Mar 25, 2010 | 7.715 | 7.751 | 7.669 | 7.689 | 26,706 | -0.01(-0.07%) |
Mar 24, 2010 | 7.684 | 7.720 | 7.684 | 7.695 | 29,648 | -0.01(-0.13%) |
Mar 23, 2010 | 7.725 | 7.725 | 7.643 | 7.705 | 63,172 | +0.01(+0.13%) |
Mar 22, 2010 | 7.715 | 7.715 | 7.674 | 7.695 | 67,157 | -0.02(-0.20%) |
Mar 19, 2010 | 7.761 | 7.766 | 7.664 | 7.710 | 47,357 | -0.05(-0.66%) |
Mar 18, 2010 | 7.802 | 7.807 | 7.728 | 7.761 | 32,184 | -0.04(-0.53%) |
Mar 17, 2010 | 7.772 | 7.818 | 7.766 | 7.802 | 45,698 | +0.01(+0.13%) |
Mar 16, 2010 | 7.705 | 7.792 | 7.705 | 7.792 | 21,833 | +0.09(+1.19%) |
Mar 15, 2010 | 7.704 | 7.725 | 7.701 | 7.701 | 73,297 | -0.03(-0.45%) |
Mar 12, 2010 | 7.715 | 7.797 | 7.715 | 7.736 | 33,446 | +0.04(+0.47%) |
Mar 11, 2010 | 7.756 | 7.772 | 7.700 | 7.700 | 34,309 | -0.05(-0.60%) |
Mar 10, 2010 | 7.715 | 7.746 | 7.705 | 7.746 | 10,333 | +0.03(+0.40%) |
Mar 09, 2010 | 7.695 | 7.736 | 7.695 | 7.715 | 15,559 | +0.02(+0.20%) |
Mar 08, 2010 | 7.751 | 7.766 | 7.654 | 7.700 | 32,488 | -0.07(-0.86%) |
Mar 05, 2010 | 7.741 | 7.771 | 7.710 | 7.766 | 12,408 | +0.03(+0.33%) |
Mar 04, 2010 | 7.761 | 7.761 | 7.727 | 7.741 | 25,652 | +0.04(+0.53%) |
Mar 03, 2010 | 7.623 | 7.700 | 7.623 | 7.700 | 16,528 | +0.10(+1.30%) |
Mar 02, 2010 | 7.613 | 7.649 | 7.511 | 7.601 | 25,985 | -0.01(-0.14%) |
Mar 01, 2010 | 7.526 | 7.659 | 7.496 | 7.612 | 42,797 | +0.05(+0.66%) |
Feb 26, 2010 | 7.511 | 7.562 | 7.465 | 7.562 | 26,973 | +0.05(+0.68%) |
Feb 25, 2010 | 7.526 | 7.526 | 7.480 | 7.511 | 7,045 | +0.01(+0.12%) |
Feb 24, 2010 | 7.460 | 7.516 | 7.460 | 7.502 | 10,466 | +0.01(+0.16%) |
Feb 23, 2010 | 7.460 | 7.490 | 7.434 | 7.490 | 10,069 | +0.03(+0.41%) |
Feb 22, 2010 | 7.480 | 7.490 | 7.460 | 7.460 | 8,832 | -0.02(-0.21%) |
Feb 19, 2010 | 7.485 | 7.506 | 7.475 | 7.475 | 9,296 | -0.06(-0.81%) |
Feb 18, 2010 | 7.557 | 7.598 | 7.496 | 7.536 | 22,256 | +0.00(+0.00%) |
Feb 17, 2010 | 7.536 | 7.552 | 7.536 | 7.536 | 4,014 | +0.00(+0.00%) |
Feb 16, 2010 | 7.504 | 7.542 | 7.490 | 7.536 | 14,526 | +0.05(+0.61%) |
Feb 12, 2010 | 7.511 | 7.491 | 7.491 | 7.491 | 9,785 | -0.03(-0.38%) |
Feb 11, 2010 | 7.439 | 7.521 | 7.439 | 7.519 | 70,790 | +0.05(+0.66%) |
Feb 10, 2010 | 7.511 | 7.511 | 7.450 | 7.470 | 15,721 | -0.08(-1.01%) |
Feb 09, 2010 | 7.541 | 7.546 | 7.511 | 7.546 | 15,731 | +0.04(+0.54%) |
Feb 08, 2010 | 7.546 | 7.546 | 7.490 | 7.506 | 13,308 | +0.01(+0.14%) |
Feb 05, 2010 | 7.531 | 7.551 | 7.419 | 7.495 | 34,241 | -0.04(-0.47%) |
Feb 04, 2010 | 7.628 | 7.684 | 7.480 | 7.531 | 78,578 | -0.07(-0.87%) |
Feb 03, 2010 | 7.557 | 7.607 | 7.557 | 7.597 | 1,739 | -0.01(-0.13%) |
Feb 02, 2010 | 7.536 | 7.607 | 7.528 | 7.607 | 53,522 | +0.07(+0.88%) |