Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.460 | 7.790 | 7.430 | 7.630 | 3,500 | +0.20(+2.69%) |
Apr 29, 2010 | 7.410 | 7.540 | 7.410 | 7.430 | 3,500 | +0.02(+0.27%) |
Apr 27, 2010 | 7.410 | 7.410 | 7.410 | 7.410 | 10,000 | +0.00(+0.00%) |
Apr 26, 2010 | 7.480 | 7.520 | 7.410 | 7.410 | 20,576 | -0.08(-1.07%) |
Apr 23, 2010 | 7.490 | 7.580 | 7.470 | 7.490 | 6,400 | -0.04(-0.53%) |
Apr 22, 2010 | 7.480 | 7.530 | 7.480 | 7.530 | 1,990 | -0.12(-1.57%) |
Apr 21, 2010 | 7.650 | 7.650 | 7.650 | 7.650 | 400 | +0.17(+2.27%) |
Apr 20, 2010 | 7.550 | 7.580 | 7.480 | 7.480 | 27,409 | -0.20(-2.60%) |
Apr 19, 2010 | 7.800 | 7.810 | 7.529 | 7.680 | 6,000 | -0.17(-2.17%) |
Apr 16, 2010 | 7.800 | 7.850 | 7.800 | 7.850 | 3,700 | +0.00(+0.00%) |
Apr 15, 2010 | 7.850 | 7.980 | 7.750 | 7.850 | 15,200 | -0.02(-0.25%) |
Apr 14, 2010 | 7.900 | 7.990 | 7.840 | 7.870 | 18,700 | -0.09(-1.13%) |
Apr 13, 2010 | 8.000 | 8.000 | 7.840 | 7.960 | 7,580 | -0.09(-1.12%) |
Apr 12, 2010 | 7.851 | 8.130 | 7.851 | 8.050 | 6,889 | +0.20(+2.55%) |
Apr 09, 2010 | 7.850 | 7.960 | 7.813 | 7.850 | 37,400 | -0.02(-0.25%) |
Apr 08, 2010 | 7.860 | 8.090 | 7.830 | 7.870 | 13,900 | +0.02(+0.25%) |
Apr 07, 2010 | 7.900 | 8.230 | 7.810 | 7.850 | 5,200 | -0.08(-1.01%) |
Apr 06, 2010 | 8.000 | 8.020 | 7.910 | 7.930 | 6,022 | -0.07(-0.88%) |
Apr 05, 2010 | 8.010 | 8.040 | 7.907 | 8.000 | 37,897 | +0.00(+0.00%) |
Apr 01, 2010 | 8.030 | 8.000 | 8.000 | 8.000 | 28,100 | -0.06(-0.74%) |
Mar 31, 2010 | 7.970 | 8.060 | 7.810 | 8.060 | 4,139 | +0.21(+2.68%) |
Mar 30, 2010 | 7.940 | 7.940 | 7.790 | 7.850 | 11,000 | -0.18(-2.24%) |
Mar 29, 2010 | 8.150 | 8.150 | 7.950 | 8.030 | 42,058 | -0.01(-0.12%) |
Mar 26, 2010 | 8.040 | 8.090 | 7.860 | 8.040 | 2,200 | +0.19(+2.42%) |
Mar 25, 2010 | 7.990 | 8.090 | 7.850 | 7.850 | 25,313 | -0.16(-2.00%) |
Mar 24, 2010 | 7.980 | 8.060 | 7.980 | 8.010 | 4,200 | +0.01(+0.12%) |
Mar 23, 2010 | 8.021 | 8.050 | 8.000 | 8.000 | 21,288 | -0.06(-0.74%) |
Mar 22, 2010 | 8.030 | 8.100 | 8.020 | 8.060 | 9,000 | -0.09(-1.10%) |
Mar 19, 2010 | 8.020 | 8.150 | 8.020 | 8.150 | 1,546 | +0.10(+1.24%) |
Mar 18, 2010 | 8.030 | 8.100 | 8.010 | 8.050 | 5,500 | -0.05(-0.62%) |
Mar 17, 2010 | 8.040 | 8.250 | 8.030 | 8.100 | 2,450 | +0.02(+0.25%) |
Mar 16, 2010 | 8.120 | 8.220 | 8.080 | 8.080 | 8,510 | -0.07(-0.86%) |
Mar 15, 2010 | 8.150 | 8.340 | 8.080 | 8.150 | 23,714 | -0.15(-1.81%) |
Mar 12, 2010 | 8.210 | 8.300 | 8.210 | 8.300 | 500 | +0.01(+0.12%) |
Mar 11, 2010 | 8.210 | 8.340 | 8.210 | 8.290 | 1,400 | +0.04(+0.48%) |
Mar 10, 2010 | 8.330 | 8.400 | 8.200 | 8.250 | 16,900 | +0.10(+1.23%) |
Mar 09, 2010 | 8.400 | 8.400 | 8.150 | 8.150 | 17,700 | -0.30(-3.55%) |
Mar 08, 2010 | 8.320 | 8.450 | 8.200 | 8.450 | 6,715 | +0.01(+0.12%) |
Mar 05, 2010 | 8.290 | 8.490 | 8.130 | 8.440 | 31,200 | +0.32(+3.94%) |
Mar 04, 2010 | 8.100 | 8.250 | 8.100 | 8.120 | 6,854 | -0.08(-0.98%) |
Mar 03, 2010 | 8.400 | 8.400 | 8.100 | 8.200 | 6,830 | +0.00(+0.00%) |
Mar 02, 2010 | 8.220 | 8.300 | 8.190 | 8.200 | 19,440 | -0.18(-2.15%) |
Mar 01, 2010 | 8.210 | 8.400 | 8.210 | 8.380 | 20,473 | -0.01(-0.12%) |
Feb 26, 2010 | 8.350 | 8.480 | 8.350 | 8.390 | 4,000 | -0.06(-0.71%) |
Feb 25, 2010 | 8.450 | 8.450 | 8.220 | 8.450 | 1,200 | +0.03(+0.36%) |
Feb 24, 2010 | 8.400 | 8.490 | 8.360 | 8.420 | 17,843 | -0.02(-0.24%) |
Feb 23, 2010 | 8.210 | 8.440 | 8.210 | 8.440 | 500 | +0.00(+0.00%) |
Feb 22, 2010 | 8.490 | 8.490 | 8.320 | 8.440 | 8,747 | +0.04(+0.48%) |
Feb 19, 2010 | 8.190 | 8.580 | 8.100 | 8.400 | 19,892 | +0.25(+3.07%) |
Feb 18, 2010 | 7.990 | 8.150 | 7.710 | 8.150 | 16,728 | +0.20(+2.52%) |
Feb 17, 2010 | 7.800 | 8.000 | 7.800 | 7.950 | 6,799 | +0.15(+1.92%) |
Feb 16, 2010 | 7.690 | 7.800 | 7.560 | 7.800 | 20,369 | +0.10(+1.30%) |
Feb 08, 2010 | 7.640 | 7.700 | 7.700 | 7.700 | 3,000 | +0.01(+0.13%) |
Feb 04, 2010 | 7.430 | 7.690 | 7.690 | 7.690 | 1,600 | -0.11(-1.41%) |