Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.470 | 6.490 | 6.360 | 6.490 | 4,409 | +0.09(+1.41%) |
Apr 29, 2010 | 6.460 | 6.460 | 6.400 | 6.400 | 800 | -0.08(-1.23%) |
Apr 27, 2010 | 6.480 | 6.480 | 6.480 | 6.480 | 0 | +0.10(+1.57%) |
Apr 26, 2010 | 6.380 | 6.540 | 6.380 | 6.380 | 2,100 | -0.05(-0.78%) |
Apr 22, 2010 | 6.430 | 6.430 | 6.430 | 6.430 | 0 | -0.02(-0.31%) |
Apr 21, 2010 | 6.320 | 6.580 | 6.320 | 6.450 | 17,431 | -0.14(-2.12%) |
Apr 20, 2010 | 6.550 | 6.610 | 6.500 | 6.590 | 6,697 | +0.18(+2.81%) |
Apr 19, 2010 | 6.760 | 6.760 | 6.150 | 6.410 | 44,929 | -0.37(-5.46%) |
Apr 16, 2010 | 6.580 | 6.780 | 6.580 | 6.780 | 1,922 | +0.39(+6.10%) |
Apr 15, 2010 | 6.370 | 6.910 | 6.280 | 6.390 | 2,933 | -0.50(-7.26%) |
Apr 14, 2010 | 6.990 | 6.990 | 6.750 | 6.890 | 300 | +0.48(+7.49%) |
Apr 13, 2010 | 7.150 | 7.150 | 6.390 | 6.410 | 9,266 | -0.69(-9.72%) |
Apr 12, 2010 | 6.030 | 7.270 | 6.030 | 7.100 | 5,791 | +0.67(+10.42%) |
Apr 09, 2010 | 6.351 | 6.568 | 6.351 | 6.430 | 2,300 | +0.33(+5.41%) |
Apr 08, 2010 | 6.300 | 6.300 | 6.100 | 6.100 | 200 | -0.70(-10.29%) |
Apr 07, 2010 | 6.620 | 7.020 | 6.620 | 6.800 | 3,800 | +0.16(+2.41%) |
Apr 06, 2010 | 6.900 | 7.060 | 6.630 | 6.640 | 1,572 | -0.38(-5.41%) |
Apr 05, 2010 | 7.390 | 7.510 | 7.020 | 7.020 | 3,442 | -0.49(-6.52%) |
Mar 31, 2010 | 7.740 | 7.510 | 7.510 | 7.510 | 2,100 | +0.27(+3.73%) |
Mar 29, 2010 | 7.240 | 7.240 | 7.240 | 7.240 | 0 | +0.18(+2.55%) |
Mar 26, 2010 | 7.400 | 7.690 | 7.060 | 7.060 | 3,608 | -0.79(-10.06%) |
Mar 25, 2010 | 7.370 | 8.470 | 7.290 | 7.850 | 14,896 | +0.16(+2.08%) |
Mar 24, 2010 | 7.800 | 7.800 | 7.490 | 7.690 | 1,400 | +0.19(+2.53%) |
Mar 23, 2010 | 7.450 | 7.600 | 7.400 | 7.500 | 1,643 | +0.10(+1.35%) |
Mar 22, 2010 | 7.360 | 7.680 | 7.360 | 7.400 | 1,700 | +0.06(+0.82%) |
Mar 19, 2010 | 7.510 | 7.540 | 7.340 | 7.340 | 2,298 | -0.18(-2.39%) |
Mar 18, 2010 | 8.300 | 8.300 | 7.500 | 7.520 | 2,382 | -0.48(-6.00%) |
Mar 17, 2010 | 8.320 | 8.600 | 7.690 | 8.000 | 4,710 | -0.27(-3.26%) |
Mar 16, 2010 | 7.350 | 9.000 | 7.350 | 8.270 | 3,004 | +0.83(+11.16%) |
Mar 15, 2010 | 7.440 | 7.730 | 7.440 | 7.440 | 2,352 | -0.11(-1.43%) |
Mar 12, 2010 | 7.550 | 7.800 | 7.461 | 7.548 | 2,100 | -0.33(-4.21%) |
Mar 11, 2010 | 7.900 | 7.900 | 7.490 | 7.880 | 1,605 | -0.01(-0.13%) |
Mar 10, 2010 | 7.950 | 7.980 | 7.280 | 7.890 | 2,417 | -0.31(-3.78%) |
Mar 09, 2010 | 7.480 | 8.200 | 7.400 | 8.200 | 1,752 | +0.45(+5.81%) |
Mar 08, 2010 | 7.770 | 7.770 | 7.750 | 7.750 | 597 | -0.01(-0.13%) |
Mar 05, 2010 | 7.500 | 7.760 | 7.470 | 7.760 | 1,298 | +0.72(+10.23%) |
Mar 04, 2010 | 7.710 | 8.460 | 7.010 | 7.040 | 4,423 | -1.20(-14.56%) |
Mar 03, 2010 | 8.390 | 8.390 | 7.790 | 8.240 | 2,989 | +0.19(+2.36%) |
Mar 02, 2010 | 7.500 | 8.110 | 7.500 | 8.050 | 3,019 | +0.52(+6.91%) |
Mar 01, 2010 | 7.460 | 7.850 | 7.140 | 7.530 | 3,010 | +0.05(+0.67%) |
Feb 26, 2010 | 7.660 | 7.660 | 6.990 | 7.480 | 1,558 | +0.38(+5.35%) |
Feb 25, 2010 | 7.100 | 7.100 | 7.100 | 7.100 | 100 | +0.20(+2.90%) |
Feb 24, 2010 | 6.700 | 7.090 | 6.090 | 6.900 | 4,773 | +0.25(+3.76%) |
Feb 23, 2010 | 7.000 | 7.110 | 6.450 | 6.650 | 3,441 | -0.35(-5.07%) |
Feb 22, 2010 | 7.000 | 7.005 | 7.000 | 7.005 | 1,300 | +0.00(+0.07%) |
Feb 17, 2010 | 7.000 | 7.000 | 7.000 | 7.000 | 500 | +0.00(+0.00%) |
Feb 16, 2010 | 7.000 | 7.000 | 7.000 | 7.000 | 100 | +0.00(+0.00%) |
Feb 10, 2010 | 7.000 | 7.000 | 7.000 | 7.000 | 200 | -0.28(-3.85%) |
Feb 08, 2010 | 7.280 | 7.280 | 7.280 | 7.280 | 100 | +0.28(+4.00%) |
Feb 05, 2010 | 6.980 | 7.030 | 6.980 | 7.000 | 2,864 | +0.00(+0.00%) |
Feb 04, 2010 | 6.830 | 7.000 | 6.830 | 7.000 | 725 | -0.14(-1.96%) |
Feb 03, 2010 | 6.900 | 7.140 | 6.840 | 7.140 | 1,600 | +0.09(+1.28%) |
Feb 02, 2010 | 7.000 | 7.050 | 7.000 | 7.050 | 601 | +0.05(+0.71%) |