Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.230 | 7.350 | 7.200 | 7.350 | 2,578 | +0.14(+1.94%) |
Apr 29, 2010 | 7.250 | 7.250 | 7.210 | 7.210 | 1,200 | -0.13(-1.77%) |
Apr 28, 2010 | 7.260 | 7.530 | 7.200 | 7.340 | 11,121 | -0.12(-1.61%) |
Apr 27, 2010 | 7.520 | 7.540 | 7.460 | 7.460 | 2,500 | +0.01(+0.13%) |
Apr 26, 2010 | 7.450 | 7.540 | 7.350 | 7.450 | 10,664 | +0.05(+0.68%) |
Apr 23, 2010 | 7.300 | 7.450 | 7.300 | 7.400 | 39,550 | +0.20(+2.78%) |
Apr 22, 2010 | 7.200 | 7.200 | 7.200 | 7.200 | 700 | -0.05(-0.69%) |
Apr 21, 2010 | 7.260 | 7.260 | 7.190 | 7.250 | 1,400 | -0.05(-0.68%) |
Apr 20, 2010 | 7.200 | 7.300 | 7.200 | 7.300 | 1,450 | +0.05(+0.69%) |
Apr 19, 2010 | 7.250 | 7.300 | 7.020 | 7.250 | 7,020 | -0.03(-0.41%) |
Apr 16, 2010 | 7.280 | 7.280 | 7.280 | 7.280 | 105 | -0.10(-1.36%) |
Apr 15, 2010 | 7.250 | 7.390 | 7.210 | 7.380 | 4,191 | -0.02(-0.27%) |
Apr 14, 2010 | 7.250 | 7.400 | 7.250 | 7.400 | 5,750 | +0.02(+0.27%) |
Apr 13, 2010 | 7.200 | 7.380 | 7.200 | 7.380 | 1,100 | +0.08(+1.10%) |
Apr 12, 2010 | 7.170 | 7.490 | 7.100 | 7.300 | 4,133 | -0.30(-3.95%) |
Apr 09, 2010 | 7.130 | 7.600 | 7.130 | 7.600 | 12,000 | +0.47(+6.59%) |
Apr 08, 2010 | 7.100 | 7.130 | 7.090 | 7.130 | 13,340 | +0.00(+0.00%) |
Apr 07, 2010 | 7.120 | 7.130 | 7.120 | 7.130 | 1,100 | +0.03(+0.42%) |
Apr 06, 2010 | 7.100 | 7.100 | 7.010 | 7.100 | 8,600 | +0.00(+0.00%) |
Apr 05, 2010 | 7.110 | 7.120 | 7.100 | 7.100 | 1,000 | -0.10(-1.39%) |
Apr 01, 2010 | 7.200 | 7.200 | 7.200 | 0 | -0.27(-3.61%) | |
Mar 31, 2010 | 7.460 | 7.470 | 7.460 | 7.470 | 1,000 | +0.17(+2.33%) |
Mar 30, 2010 | 7.500 | 7.500 | 7.300 | 7.300 | 2,565 | -0.25(-3.31%) |
Mar 29, 2010 | 7.550 | 7.550 | 7.550 | 7.550 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 7.650 | 7.650 | 7.550 | 7.550 | 2,850 | -0.20(-2.58%) |
Mar 25, 2010 | 7.730 | 7.750 | 7.560 | 7.750 | 4,300 | +0.19(+2.51%) |
Mar 24, 2010 | 7.340 | 7.750 | 7.340 | 7.560 | 15,430 | +0.28(+3.85%) |
Mar 23, 2010 | 7.150 | 7.280 | 7.150 | 7.280 | 5,500 | +0.25(+3.56%) |
Mar 22, 2010 | 6.990 | 7.200 | 6.960 | 7.030 | 9,100 | +0.13(+1.88%) |
Mar 19, 2010 | 6.890 | 6.990 | 6.890 | 6.900 | 5,000 | +0.00(+0.00%) |
Mar 18, 2010 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | +0.00(+0.00%) |
Mar 17, 2010 | 6.900 | 6.900 | 6.900 | 6.900 | 1,100 | +0.00(+0.00%) |
Mar 16, 2010 | 6.930 | 6.930 | 6.700 | 6.900 | 23,200 | -0.08(-1.15%) |
Mar 15, 2010 | 7.000 | 7.000 | 6.980 | 6.980 | 3,800 | -0.13(-1.83%) |
Mar 12, 2010 | 6.950 | 7.190 | 6.950 | 7.110 | 6,566 | +0.21(+3.04%) |
Mar 11, 2010 | 7.000 | 7.000 | 6.900 | 6.900 | 2,020 | -0.09(-1.29%) |
Mar 10, 2010 | 6.960 | 6.990 | 6.960 | 6.990 | 1,550 | +0.05(+0.72%) |
Mar 09, 2010 | 6.720 | 7.000 | 6.700 | 6.940 | 1,600 | -0.25(-3.48%) |
Mar 08, 2010 | 6.800 | 7.240 | 6.800 | 7.190 | 3,800 | +0.41(+6.05%) |
Mar 05, 2010 | 6.650 | 6.780 | 6.650 | 6.780 | 8,420 | +0.03(+0.44%) |
Mar 04, 2010 | 6.550 | 6.750 | 6.550 | 6.750 | 3,315 | +0.20(+3.05%) |
Mar 03, 2010 | 6.700 | 6.700 | 6.550 | 6.550 | 455 | -0.23(-3.39%) |
Mar 02, 2010 | 6.550 | 6.780 | 6.550 | 6.780 | 7,600 | +0.23(+3.51%) |
Mar 01, 2010 | 6.750 | 6.750 | 6.550 | 6.550 | 300 | -0.20(-2.96%) |
Feb 26, 2010 | 6.650 | 6.790 | 6.640 | 6.750 | 7,440 | +0.12(+1.81%) |
Feb 25, 2010 | 6.510 | 6.730 | 6.500 | 6.630 | 9,450 | +0.04(+0.61%) |
Feb 24, 2010 | 6.550 | 6.590 | 6.550 | 6.590 | 4,107 | +0.04(+0.61%) |
Feb 23, 2010 | 6.550 | 6.550 | 6.550 | 6.550 | 460 | -0.05(-0.76%) |
Feb 22, 2010 | 6.550 | 6.600 | 6.550 | 6.600 | 2,600 | +0.05(+0.76%) |
Feb 19, 2010 | 6.500 | 6.550 | 6.500 | 6.550 | 19,300 | +0.05(+0.77%) |
Feb 18, 2010 | 6.700 | 6.740 | 6.500 | 6.500 | 5,000 | -0.25(-3.70%) |
Feb 17, 2010 | 6.610 | 6.750 | 6.610 | 6.750 | 1,224 | +0.15(+2.27%) |
Feb 16, 2010 | 6.600 | 6.600 | 6.600 | 6.600 | 1,000 | -0.19(-2.80%) |
Feb 12, 2010 | 6.790 | 6.790 | 6.790 | 0 | +0.09(+1.34%) | |
Feb 11, 2010 | 6.650 | 6.700 | 6.650 | 6.700 | 400 | +0.10(+1.52%) |
Feb 10, 2010 | 6.700 | 6.700 | 6.550 | 6.600 | 5,933 | -0.12(-1.79%) |
Feb 09, 2010 | 6.700 | 6.730 | 6.570 | 6.720 | 2,460 | +0.07(+1.05%) |
Feb 08, 2010 | 6.500 | 6.750 | 6.500 | 6.650 | 15,502 | +0.15(+2.31%) |
Feb 05, 2010 | 6.500 | 6.500 | 6.500 | 6.500 | 1,700 | +0.00(+0.00%) |
Feb 04, 2010 | 6.500 | 6.500 | 6.410 | 6.500 | 10,991 | +0.00(+0.00%) |
Feb 03, 2010 | 6.500 | 6.500 | 6.500 | 6.500 | 12,400 | +0.00(+0.00%) |
Feb 02, 2010 | 6.550 | 6.550 | 6.450 | 6.500 | 7,000 | -0.19(-2.84%) |