Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.595 | 7.660 | 7.495 | 7.533 | 330,882 | -0.09(-1.16%) |
Apr 29, 2010 | 7.679 | 7.844 | 7.622 | 7.622 | 368,621 | -0.06(-0.80%) |
Apr 28, 2010 | 7.794 | 7.890 | 7.603 | 7.683 | 457,498 | -0.06(-0.79%) |
Apr 27, 2010 | 7.852 | 7.885 | 7.741 | 7.744 | 274,492 | -0.12(-1.51%) |
Apr 26, 2010 | 7.852 | 7.917 | 7.844 | 7.863 | 459,849 | -0.00(-0.05%) |
Apr 23, 2010 | 7.721 | 7.890 | 7.721 | 7.867 | 345,273 | +0.08(+1.03%) |
Apr 22, 2010 | 7.756 | 7.787 | 7.637 | 7.787 | 282,185 | +0.02(+0.20%) |
Apr 21, 2010 | 7.902 | 7.902 | 7.760 | 7.771 | 443,714 | -0.11(-1.36%) |
Apr 20, 2010 | 7.756 | 7.886 | 7.756 | 7.878 | 488,946 | +0.16(+2.08%) |
Apr 19, 2010 | 7.637 | 7.741 | 7.579 | 7.718 | 384,649 | +0.04(+0.55%) |
Apr 16, 2010 | 7.760 | 7.787 | 7.545 | 7.675 | 440,541 | -0.15(-1.91%) |
Apr 15, 2010 | 7.787 | 7.856 | 7.675 | 7.825 | 519,415 | +0.03(+0.34%) |
Apr 14, 2010 | 7.714 | 7.883 | 7.714 | 7.798 | 625,850 | +0.07(+0.84%) |
Apr 13, 2010 | 7.737 | 7.737 | 7.576 | 7.733 | 593,817 | +0.02(+0.30%) |
Apr 12, 2010 | 7.652 | 7.760 | 7.614 | 7.710 | 418,580 | +0.06(+0.80%) |
Apr 09, 2010 | 7.637 | 7.698 | 7.566 | 7.649 | 302,387 | -0.02(-0.30%) |
Apr 08, 2010 | 7.675 | 7.710 | 7.556 | 7.672 | 329,766 | -0.05(-0.70%) |
Apr 07, 2010 | 7.783 | 7.790 | 7.683 | 7.725 | 288,082 | -0.06(-0.80%) |
Apr 06, 2010 | 7.675 | 7.883 | 7.675 | 7.787 | 444,958 | +0.08(+1.00%) |
Apr 05, 2010 | 7.595 | 7.775 | 7.595 | 7.710 | 454,643 | +0.12(+1.62%) |
Apr 01, 2010 | 7.522 | 7.587 | 7.587 | 7.587 | 582,933 | +0.11(+1.49%) |
Mar 31, 2010 | 7.476 | 7.553 | 7.418 | 7.476 | 261,008 | +0.00(+0.00%) |
Mar 30, 2010 | 7.480 | 7.556 | 7.441 | 7.476 | 286,541 | -0.03(-0.36%) |
Mar 29, 2010 | 7.392 | 7.556 | 7.346 | 7.503 | 414,325 | +0.12(+1.61%) |
Mar 26, 2010 | 7.549 | 7.549 | 7.292 | 7.384 | 1,030,104 | -0.17(-2.28%) |
Mar 25, 2010 | 7.568 | 7.656 | 7.499 | 7.556 | 622,067 | -0.03(-0.39%) |
Mar 24, 2010 | 7.783 | 7.825 | 7.568 | 7.586 | 633,647 | -0.23(-2.96%) |
Mar 23, 2010 | 7.852 | 7.913 | 7.817 | 7.817 | 615,427 | -0.08(-1.07%) |
Mar 22, 2010 | 7.883 | 7.902 | 7.813 | 7.902 | 784,853 | +0.01(+0.15%) |
Mar 19, 2010 | 7.871 | 7.902 | 7.825 | 7.890 | 902,584 | +0.01(+0.10%) |
Mar 18, 2010 | 7.890 | 7.890 | 7.848 | 7.883 | 927,742 | +0.00(+0.00%) |
Mar 17, 2010 | 7.790 | 7.890 | 7.790 | 7.883 | 1,368,805 | +0.04(+0.49%) |
Mar 16, 2010 | 7.794 | 7.883 | 7.767 | 7.844 | 6,079,915 | -0.45(-5.46%) |
Mar 15, 2010 | 8.130 | 8.304 | 8.130 | 8.297 | 137,768 | +0.03(+0.37%) |
Mar 12, 2010 | 8.247 | 8.312 | 8.143 | 8.266 | 144,440 | +0.03(+0.33%) |
Mar 11, 2010 | 8.247 | 8.262 | 8.109 | 8.239 | 187,495 | -0.02(-0.19%) |
Mar 10, 2010 | 8.301 | 8.301 | 8.170 | 8.255 | 196,025 | -0.03(-0.32%) |
Mar 09, 2010 | 8.209 | 8.312 | 8.163 | 8.281 | 147,417 | +0.06(+0.70%) |
Mar 08, 2010 | 8.074 | 8.281 | 8.055 | 8.224 | 261,519 | +0.18(+2.19%) |
Mar 05, 2010 | 7.806 | 8.051 | 7.729 | 8.047 | 359,108 | +0.35(+4.48%) |
Mar 04, 2010 | 7.802 | 7.806 | 7.618 | 7.702 | 201,359 | -0.07(-0.94%) |
Mar 03, 2010 | 7.704 | 7.775 | 7.702 | 7.775 | 187,795 | +0.07(+0.95%) |
Mar 02, 2010 | 7.718 | 7.760 | 7.691 | 7.702 | 234,320 | -0.07(-0.89%) |
Mar 01, 2010 | 7.614 | 7.771 | 7.606 | 7.771 | 287,467 | +0.17(+2.30%) |
Feb 26, 2010 | 7.672 | 7.672 | 7.579 | 7.597 | 150,063 | -0.04(-0.58%) |
Feb 25, 2010 | 7.399 | 7.660 | 7.296 | 7.641 | 232,696 | +0.22(+2.95%) |
Feb 24, 2010 | 7.606 | 7.668 | 7.380 | 7.422 | 302,804 | -0.16(-2.12%) |
Feb 23, 2010 | 7.641 | 7.695 | 7.556 | 7.583 | 156,106 | -0.04(-0.55%) |
Feb 22, 2010 | 7.672 | 7.710 | 7.537 | 7.626 | 133,850 | +0.00(+0.00%) |
Feb 19, 2010 | 7.660 | 7.729 | 7.526 | 7.626 | 227,289 | -0.09(-1.14%) |
Feb 18, 2010 | 7.710 | 7.787 | 7.672 | 7.714 | 182,927 | +0.00(+0.05%) |
Feb 17, 2010 | 7.710 | 7.821 | 7.637 | 7.710 | 167,082 | +0.05(+0.70%) |
Feb 16, 2010 | 7.480 | 7.706 | 7.464 | 7.656 | 298,338 | +0.23(+3.05%) |
Feb 12, 2010 | 7.338 | 7.430 | 7.430 | 7.430 | 246,625 | +0.11(+1.47%) |
Feb 11, 2010 | 7.146 | 7.322 | 7.112 | 7.322 | 120,458 | +0.19(+2.69%) |
Feb 10, 2010 | 7.326 | 7.337 | 7.131 | 7.131 | 192,777 | -0.18(-2.41%) |
Feb 09, 2010 | 7.338 | 7.365 | 7.211 | 7.307 | 209,394 | +0.09(+1.28%) |
Feb 08, 2010 | 7.154 | 7.292 | 7.096 | 7.215 | 195,008 | +0.07(+0.91%) |
Feb 05, 2010 | 7.326 | 7.384 | 6.881 | 7.150 | 550,584 | -0.29(-3.92%) |
Feb 04, 2010 | 7.480 | 7.491 | 7.150 | 7.441 | 588,887 | -0.08(-1.07%) |
Feb 03, 2010 | 7.518 | 7.606 | 7.438 | 7.522 | 259,900 | -0.20(-2.53%) |
Feb 02, 2010 | 7.664 | 7.794 | 7.556 | 7.718 | 362,800 | +0.04(+0.50%) |