Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.603 | 8.588 | 7.503 | 8.489 | 115,066 | +0.16(+1.95%) |
Apr 29, 2010 | 7.684 | 8.344 | 7.666 | 8.326 | 51,757 | +0.66(+8.61%) |
Apr 28, 2010 | 7.377 | 7.666 | 7.359 | 7.666 | 38,037 | +0.33(+4.56%) |
Apr 27, 2010 | 7.350 | 7.485 | 7.241 | 7.332 | 123,994 | -0.05(-0.61%) |
Apr 26, 2010 | 7.422 | 7.422 | 7.323 | 7.377 | 14,571 | -0.05(-0.73%) |
Apr 23, 2010 | 7.332 | 7.431 | 7.314 | 7.431 | 12,651 | +0.08(+1.11%) |
Apr 22, 2010 | 7.241 | 7.359 | 7.119 | 7.350 | 60,894 | +0.05(+0.74%) |
Apr 21, 2010 | 7.332 | 7.332 | 6.880 | 7.295 | 11,792 | -0.05(-0.74%) |
Apr 20, 2010 | 7.259 | 7.449 | 7.214 | 7.350 | 41,371 | +0.10(+1.37%) |
Apr 19, 2010 | 7.232 | 7.413 | 7.232 | 7.250 | 20,951 | -0.01(-0.12%) |
Apr 16, 2010 | 7.259 | 7.368 | 7.223 | 7.259 | 41,449 | -0.01(-0.12%) |
Apr 15, 2010 | 7.259 | 7.268 | 7.214 | 7.268 | 32,439 | +0.00(+0.00%) |
Apr 14, 2010 | 7.088 | 7.277 | 7.088 | 7.268 | 30,534 | +0.21(+2.94%) |
Apr 13, 2010 | 6.780 | 7.069 | 6.780 | 7.060 | 75,745 | +0.29(+4.27%) |
Apr 12, 2010 | 6.681 | 6.825 | 6.681 | 6.771 | 30,547 | +0.07(+1.08%) |
Apr 09, 2010 | 6.681 | 6.753 | 6.663 | 6.699 | 17,164 | +0.01(+0.14%) |
Apr 08, 2010 | 6.545 | 6.699 | 6.545 | 6.690 | 19,047 | +0.16(+2.49%) |
Apr 07, 2010 | 6.572 | 6.753 | 6.509 | 6.527 | 27,842 | -0.10(-1.50%) |
Apr 06, 2010 | 6.645 | 6.753 | 6.590 | 6.627 | 16,819 | -0.11(-1.61%) |
Apr 05, 2010 | 6.599 | 6.744 | 6.537 | 6.735 | 19,885 | +0.12(+1.78%) |
Apr 01, 2010 | 6.599 | 6.617 | 6.617 | 6.617 | 20,242 | +0.06(+0.97%) |
Mar 31, 2010 | 6.816 | 6.889 | 6.446 | 6.554 | 70,752 | -0.31(-4.48%) |
Mar 30, 2010 | 6.771 | 6.966 | 6.708 | 6.862 | 20,799 | -0.07(-1.04%) |
Mar 29, 2010 | 6.961 | 7.124 | 6.825 | 6.934 | 48,683 | -0.12(-1.67%) |
Mar 26, 2010 | 7.088 | 7.214 | 6.997 | 7.051 | 31,835 | -0.01(-0.13%) |
Mar 25, 2010 | 6.889 | 7.223 | 6.889 | 7.060 | 51,672 | +0.00(+0.00%) |
Mar 24, 2010 | 7.015 | 7.232 | 6.636 | 7.060 | 64,716 | +0.01(+0.13%) |
Mar 23, 2010 | 7.219 | 7.232 | 7.033 | 7.051 | 32,641 | -0.19(-2.62%) |
Mar 22, 2010 | 7.042 | 7.422 | 6.798 | 7.241 | 39,012 | +0.15(+2.17%) |
Mar 19, 2010 | 7.268 | 7.268 | 6.889 | 7.088 | 51,995 | -0.14(-1.88%) |
Mar 18, 2010 | 6.961 | 7.268 | 6.961 | 7.223 | 18,409 | -0.10(-1.36%) |
Mar 17, 2010 | 7.124 | 7.431 | 7.124 | 7.323 | 27,843 | +0.18(+2.53%) |
Mar 16, 2010 | 7.151 | 7.223 | 7.060 | 7.142 | 11,094 | +0.06(+0.89%) |
Mar 15, 2010 | 7.006 | 7.160 | 6.862 | 7.079 | 12,727 | +0.10(+1.42%) |
Mar 12, 2010 | 7.088 | 7.178 | 6.952 | 6.979 | 25,289 | +0.05(+0.65%) |
Mar 11, 2010 | 7.169 | 7.187 | 6.898 | 6.934 | 16,448 | -0.27(-3.76%) |
Mar 10, 2010 | 7.178 | 7.323 | 7.160 | 7.205 | 9,680 | +0.01(+0.13%) |
Mar 09, 2010 | 6.988 | 7.214 | 6.933 | 7.196 | 7,859 | +0.05(+0.76%) |
Mar 08, 2010 | 7.133 | 7.178 | 6.961 | 7.142 | 15,887 | +0.01(+0.13%) |
Mar 05, 2010 | 6.798 | 7.305 | 6.599 | 7.133 | 29,308 | +0.34(+5.06%) |
Mar 04, 2010 | 6.617 | 6.789 | 6.455 | 6.789 | 28,141 | +0.19(+2.88%) |
Mar 03, 2010 | 7.169 | 7.386 | 6.599 | 6.599 | 87,430 | -0.54(-7.59%) |
Mar 02, 2010 | 6.988 | 7.223 | 6.880 | 7.142 | 60,053 | +0.22(+3.13%) |
Mar 01, 2010 | 6.880 | 6.934 | 6.536 | 6.925 | 77,978 | +0.08(+1.19%) |
Feb 26, 2010 | 7.097 | 7.124 | 6.780 | 6.843 | 101,648 | -0.27(-3.81%) |
Feb 25, 2010 | 7.015 | 7.119 | 6.916 | 7.115 | 43,386 | -0.06(-0.88%) |
Feb 24, 2010 | 7.124 | 7.223 | 7.088 | 7.178 | 15,039 | +0.05(+0.76%) |
Feb 23, 2010 | 7.079 | 7.232 | 7.015 | 7.124 | 36,258 | +0.06(+0.90%) |
Feb 22, 2010 | 6.866 | 7.124 | 6.735 | 7.060 | 20,016 | +0.32(+4.69%) |
Feb 19, 2010 | 6.672 | 6.771 | 6.672 | 6.744 | 26,794 | +0.07(+1.08%) |
Feb 18, 2010 | 6.536 | 6.699 | 6.509 | 6.672 | 5,623 | +0.17(+2.64%) |
Feb 17, 2010 | 6.518 | 6.518 | 6.373 | 6.500 | 24,861 | +0.01(+0.14%) |
Feb 16, 2010 | 6.545 | 6.545 | 6.428 | 6.491 | 9,368 | +0.00(+0.00%) |
Feb 12, 2010 | 6.473 | 6.491 | 6.491 | 6.491 | 25,663 | -0.05(-0.69%) |
Feb 11, 2010 | 6.446 | 6.536 | 6.328 | 6.536 | 23,229 | +0.06(+0.98%) |
Feb 10, 2010 | 6.437 | 6.536 | 6.428 | 6.473 | 67,913 | -0.02(-0.28%) |
Feb 09, 2010 | 6.473 | 6.491 | 6.410 | 6.491 | 20,393 | +0.08(+1.27%) |
Feb 08, 2010 | 6.337 | 6.437 | 6.337 | 6.410 | 21,593 | +0.00(+0.00%) |
Feb 05, 2010 | 6.410 | 6.437 | 6.319 | 6.410 | 23,098 | +0.08(+1.29%) |
Feb 04, 2010 | 6.373 | 6.527 | 6.328 | 6.328 | 52,550 | -0.08(-1.27%) |
Feb 03, 2010 | 6.382 | 6.460 | 6.355 | 6.410 | 34,194 | +0.00(+0.00%) |
Feb 02, 2010 | 6.283 | 6.509 | 6.283 | 6.410 | 36,579 | +0.07(+1.14%) |