Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.160 | 8.252 | 7.878 | 7.911 | 335,862 | -0.17(-2.11%) |
Apr 29, 2010 | 7.902 | 8.116 | 7.882 | 8.082 | 293,826 | +0.20(+2.60%) |
Apr 28, 2010 | 7.877 | 8.072 | 7.819 | 7.877 | 378,912 | -0.01(-0.12%) |
Apr 27, 2010 | 8.184 | 8.296 | 7.790 | 7.887 | 633,916 | -0.37(-4.42%) |
Apr 26, 2010 | 8.111 | 8.301 | 8.072 | 8.252 | 1,199,901 | +0.14(+1.74%) |
Apr 23, 2010 | 7.921 | 8.126 | 7.921 | 8.111 | 342,149 | +0.13(+1.59%) |
Apr 22, 2010 | 7.833 | 7.984 | 7.717 | 7.984 | 438,007 | +0.12(+1.55%) |
Apr 21, 2010 | 7.717 | 7.897 | 7.590 | 7.863 | 545,551 | +0.21(+2.80%) |
Apr 20, 2010 | 7.702 | 7.765 | 7.536 | 7.648 | 315,745 | +0.02(+0.26%) |
Apr 19, 2010 | 7.575 | 7.742 | 7.439 | 7.629 | 473,246 | -0.06(-0.82%) |
Apr 16, 2010 | 7.794 | 7.871 | 7.580 | 7.692 | 475,501 | -0.15(-1.92%) |
Apr 15, 2010 | 8.023 | 8.023 | 7.794 | 7.843 | 2,110,639 | -0.16(-2.01%) |
Apr 14, 2010 | 7.790 | 8.033 | 7.668 | 8.004 | 926,231 | +0.28(+3.59%) |
Apr 13, 2010 | 7.595 | 7.755 | 7.507 | 7.726 | 914,194 | +0.12(+1.60%) |
Apr 12, 2010 | 7.351 | 7.609 | 7.283 | 7.605 | 953,562 | +0.26(+3.51%) |
Apr 09, 2010 | 7.317 | 7.381 | 7.113 | 7.347 | 372,372 | +0.07(+1.00%) |
Apr 08, 2010 | 7.059 | 7.303 | 6.991 | 7.274 | 404,321 | +0.18(+2.54%) |
Apr 07, 2010 | 7.269 | 7.269 | 6.981 | 7.093 | 592,309 | -0.18(-2.48%) |
Apr 06, 2010 | 7.064 | 7.376 | 7.054 | 7.274 | 732,770 | +0.25(+3.61%) |
Apr 05, 2010 | 6.840 | 7.137 | 6.782 | 7.020 | 883,363 | +0.24(+3.52%) |
Apr 01, 2010 | 6.753 | 6.782 | 6.782 | 6.782 | 439,151 | +0.05(+0.80%) |
Mar 31, 2010 | 6.616 | 6.743 | 6.436 | 6.728 | 464,154 | +0.13(+1.99%) |
Mar 30, 2010 | 6.470 | 6.597 | 6.470 | 6.597 | 300,699 | +0.09(+1.42%) |
Mar 29, 2010 | 6.436 | 6.577 | 6.387 | 6.504 | 427,856 | +0.12(+1.91%) |
Mar 26, 2010 | 6.348 | 6.495 | 6.305 | 6.383 | 478,290 | +0.05(+0.77%) |
Mar 25, 2010 | 6.451 | 6.572 | 6.334 | 6.334 | 482,873 | -0.08(-1.21%) |
Mar 24, 2010 | 6.363 | 6.431 | 6.329 | 6.412 | 332,812 | +0.00(+0.08%) |
Mar 23, 2010 | 6.363 | 6.422 | 6.329 | 6.407 | 252,479 | +0.06(+0.92%) |
Mar 22, 2010 | 6.446 | 6.451 | 6.314 | 6.348 | 524,900 | -0.18(-2.76%) |
Mar 19, 2010 | 6.460 | 6.534 | 6.319 | 6.529 | 957,427 | +0.07(+1.06%) |
Mar 18, 2010 | 6.621 | 6.670 | 6.426 | 6.460 | 466,188 | -0.23(-3.42%) |
Mar 17, 2010 | 6.821 | 6.839 | 6.660 | 6.689 | 279,861 | -0.14(-2.00%) |
Mar 16, 2010 | 6.699 | 6.830 | 6.694 | 6.826 | 252,378 | +0.11(+1.67%) |
Mar 15, 2010 | 6.611 | 6.743 | 6.548 | 6.714 | 472,966 | -0.17(-2.41%) |
Mar 12, 2010 | 6.908 | 7.059 | 6.844 | 6.879 | 400,097 | +0.03(+0.43%) |
Mar 11, 2010 | 6.684 | 6.986 | 6.650 | 6.850 | 402,197 | +0.06(+0.86%) |
Mar 10, 2010 | 6.709 | 6.972 | 6.665 | 6.792 | 834,101 | +0.12(+1.82%) |
Mar 09, 2010 | 6.587 | 6.719 | 6.577 | 6.670 | 192,370 | -0.00(-0.07%) |
Mar 08, 2010 | 6.816 | 6.816 | 6.636 | 6.675 | 369,614 | -0.09(-1.30%) |
Mar 05, 2010 | 6.607 | 6.816 | 6.553 | 6.762 | 654,045 | +0.20(+3.04%) |
Mar 04, 2010 | 6.519 | 6.641 | 6.509 | 6.563 | 272,281 | +0.02(+0.37%) |
Mar 03, 2010 | 6.660 | 6.720 | 6.441 | 6.538 | 468,891 | -0.10(-1.47%) |
Mar 02, 2010 | 6.757 | 6.777 | 6.568 | 6.636 | 370,682 | -0.04(-0.58%) |
Mar 01, 2010 | 6.689 | 6.792 | 6.660 | 6.675 | 449,889 | +0.06(+0.88%) |
Feb 26, 2010 | 6.412 | 6.738 | 6.334 | 6.616 | 515,485 | +0.25(+3.98%) |
Feb 25, 2010 | 6.441 | 6.572 | 6.305 | 6.363 | 555,103 | -0.13(-2.02%) |
Feb 24, 2010 | 6.504 | 6.621 | 6.353 | 6.495 | 548,643 | -0.01(-0.15%) |
Feb 23, 2010 | 6.689 | 6.694 | 6.383 | 6.504 | 352,658 | -0.22(-3.26%) |
Feb 22, 2010 | 6.709 | 6.801 | 6.611 | 6.723 | 426,315 | -0.00(-0.07%) |
Feb 19, 2010 | 6.748 | 6.767 | 6.524 | 6.728 | 362,585 | -0.01(-0.14%) |
Feb 18, 2010 | 6.689 | 6.806 | 6.655 | 6.738 | 351,234 | +0.04(+0.65%) |
Feb 17, 2010 | 6.611 | 6.733 | 6.577 | 6.694 | 347,716 | +0.11(+1.70%) |
Feb 16, 2010 | 6.490 | 6.602 | 6.329 | 6.582 | 387,217 | +0.14(+2.11%) |
Feb 12, 2010 | 6.290 | 6.446 | 6.446 | 6.446 | 449,832 | +0.10(+1.53%) |
Feb 11, 2010 | 6.329 | 6.387 | 6.237 | 6.348 | 459,251 | +0.02(+0.31%) |
Feb 10, 2010 | 6.305 | 6.344 | 6.178 | 6.329 | 479,075 | +0.00(+0.00%) |
Feb 09, 2010 | 6.339 | 6.412 | 6.251 | 6.329 | 701,310 | +0.08(+1.25%) |
Feb 08, 2010 | 6.271 | 6.456 | 6.110 | 6.251 | 715,563 | -0.08(-1.23%) |
Feb 05, 2010 | 6.056 | 6.378 | 5.696 | 6.329 | 1,003,694 | +0.25(+4.17%) |
Feb 04, 2010 | 6.227 | 6.285 | 6.032 | 6.076 | 627,563 | -0.27(-4.29%) |
Feb 03, 2010 | 6.348 | 6.514 | 6.300 | 6.348 | 538,722 | -0.03(-0.53%) |
Feb 02, 2010 | 6.173 | 6.451 | 6.086 | 6.383 | 640,189 | +0.27(+4.38%) |