Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.604 | 8.645 | 8.454 | 8.546 | 272,894 | -0.01(-0.16%) |
Apr 29, 2010 | 8.392 | 8.568 | 8.300 | 8.559 | 383,170 | +0.11(+1.35%) |
Apr 28, 2010 | 8.444 | 8.632 | 8.337 | 8.446 | 285,141 | +0.02(+0.28%) |
Apr 27, 2010 | 8.435 | 8.516 | 8.399 | 8.422 | 340,920 | -0.03(-0.30%) |
Apr 26, 2010 | 8.341 | 8.549 | 8.328 | 8.448 | 279,842 | +0.16(+1.87%) |
Apr 23, 2010 | 8.146 | 8.292 | 8.107 | 8.292 | 152,062 | +0.15(+1.84%) |
Apr 22, 2010 | 8.049 | 8.162 | 8.031 | 8.143 | 92,093 | +0.02(+0.27%) |
Apr 21, 2010 | 8.211 | 8.211 | 8.092 | 8.121 | 105,345 | -0.01(-0.11%) |
Apr 20, 2010 | 8.072 | 8.258 | 7.982 | 8.130 | 347,632 | +0.18(+2.27%) |
Apr 19, 2010 | 7.910 | 7.960 | 7.845 | 7.950 | 251,410 | +0.06(+0.73%) |
Apr 16, 2010 | 7.912 | 7.922 | 7.767 | 7.892 | 266,191 | -0.03(-0.43%) |
Apr 15, 2010 | 7.849 | 7.951 | 7.840 | 7.926 | 273,618 | +0.05(+0.60%) |
Apr 14, 2010 | 7.959 | 7.975 | 7.812 | 7.879 | 243,817 | -0.01(-0.09%) |
Apr 13, 2010 | 7.811 | 7.886 | 7.767 | 7.886 | 287,613 | +0.04(+0.53%) |
Apr 12, 2010 | 7.830 | 7.859 | 7.800 | 7.845 | 241,223 | +0.00(+0.02%) |
Apr 09, 2010 | 7.924 | 7.924 | 7.796 | 7.843 | 247,985 | -0.08(-1.02%) |
Apr 08, 2010 | 7.758 | 7.930 | 7.690 | 7.924 | 470,275 | +0.14(+1.74%) |
Apr 07, 2010 | 7.849 | 7.849 | 7.733 | 7.789 | 372,246 | -0.06(-0.80%) |
Apr 06, 2010 | 7.852 | 7.928 | 7.840 | 7.852 | 361,089 | +0.00(+0.00%) |
Apr 05, 2010 | 7.652 | 7.872 | 7.652 | 7.852 | 362,630 | +0.20(+2.64%) |
Apr 01, 2010 | 7.657 | 7.650 | 7.650 | 7.650 | 1,712,611 | -0.02(-0.21%) |
Mar 31, 2010 | 7.589 | 7.711 | 7.553 | 7.666 | 416,231 | +0.03(+0.35%) |
Mar 30, 2010 | 7.499 | 7.659 | 7.421 | 7.639 | 707,624 | +0.12(+1.58%) |
Mar 29, 2010 | 7.529 | 7.585 | 7.475 | 7.520 | 303,409 | +0.06(+0.80%) |
Mar 26, 2010 | 7.556 | 7.633 | 7.416 | 7.461 | 351,185 | -0.12(-1.55%) |
Mar 25, 2010 | 7.578 | 7.675 | 7.578 | 7.578 | 374,313 | +0.01(+0.12%) |
Mar 24, 2010 | 7.594 | 7.704 | 7.563 | 7.569 | 345,432 | -0.09(-1.18%) |
Mar 23, 2010 | 7.688 | 7.780 | 7.623 | 7.659 | 353,435 | +0.02(+0.28%) |
Mar 22, 2010 | 7.632 | 7.719 | 7.612 | 7.637 | 579,633 | -0.08(-1.10%) |
Mar 19, 2010 | 7.757 | 7.757 | 7.507 | 7.722 | 558,522 | +0.03(+0.40%) |
Mar 18, 2010 | 7.719 | 7.764 | 7.646 | 7.691 | 386,579 | -0.04(-0.56%) |
Mar 17, 2010 | 7.825 | 7.868 | 7.704 | 7.735 | 231,391 | -0.04(-0.53%) |
Mar 16, 2010 | 7.849 | 7.849 | 7.729 | 7.776 | 319,776 | -0.02(-0.28%) |
Mar 15, 2010 | 7.767 | 7.811 | 7.746 | 7.798 | 322,475 | -0.16(-1.97%) |
Mar 12, 2010 | 8.110 | 8.110 | 7.870 | 7.955 | 712,817 | -0.06(-0.81%) |
Mar 11, 2010 | 8.065 | 8.110 | 7.978 | 8.020 | 291,254 | +0.00(+0.00%) |
Mar 10, 2010 | 7.939 | 8.052 | 7.852 | 8.020 | 205,801 | +0.10(+1.23%) |
Mar 09, 2010 | 7.776 | 7.930 | 7.776 | 7.923 | 149,634 | +0.12(+1.55%) |
Mar 08, 2010 | 7.706 | 7.838 | 7.672 | 7.802 | 266,347 | +0.11(+1.41%) |
Mar 05, 2010 | 7.569 | 7.713 | 7.551 | 7.693 | 179,469 | +0.10(+1.38%) |
Mar 04, 2010 | 7.650 | 7.650 | 7.542 | 7.589 | 112,040 | -0.01(-0.12%) |
Mar 03, 2010 | 7.585 | 7.643 | 7.542 | 7.598 | 200,813 | +0.02(+0.24%) |
Mar 02, 2010 | 7.655 | 7.684 | 7.578 | 7.580 | 373,426 | -0.07(-0.94%) |
Mar 01, 2010 | 7.760 | 7.760 | 7.596 | 7.652 | 207,586 | -0.03(-0.41%) |
Feb 26, 2010 | 7.726 | 7.744 | 7.659 | 7.683 | 256,093 | +0.00(+0.01%) |
Feb 25, 2010 | 7.497 | 7.703 | 7.297 | 7.683 | 474,980 | +0.17(+2.21%) |
Feb 24, 2010 | 7.726 | 7.757 | 7.394 | 7.517 | 1,116,595 | -0.08(-1.02%) |
Feb 23, 2010 | 7.560 | 7.638 | 7.511 | 7.594 | 352,332 | +0.01(+0.19%) |
Feb 22, 2010 | 7.753 | 7.753 | 7.578 | 7.580 | 365,235 | -0.10(-1.34%) |
Feb 19, 2010 | 7.731 | 7.758 | 7.683 | 7.683 | 414,950 | -0.04(-0.47%) |
Feb 18, 2010 | 7.894 | 7.951 | 7.702 | 7.719 | 476,061 | -0.12(-1.59%) |
Feb 17, 2010 | 7.859 | 7.962 | 7.731 | 7.843 | 457,439 | +0.02(+0.23%) |
Feb 16, 2010 | 7.614 | 7.830 | 7.614 | 7.825 | 503,324 | +0.24(+3.16%) |
Feb 12, 2010 | 7.614 | 7.585 | 7.585 | 7.585 | 497,710 | -0.09(-1.22%) |
Feb 11, 2010 | 7.717 | 7.717 | 7.471 | 7.679 | 168,301 | +0.21(+2.78%) |
Feb 10, 2010 | 7.598 | 7.598 | 7.455 | 7.471 | 313,640 | -0.12(-1.64%) |
Feb 09, 2010 | 7.533 | 7.703 | 7.495 | 7.596 | 301,070 | +0.11(+1.52%) |
Feb 08, 2010 | 7.578 | 7.684 | 7.464 | 7.482 | 681,558 | -0.10(-1.31%) |
Feb 05, 2010 | 7.484 | 7.609 | 6.894 | 7.582 | 820,717 | +0.18(+2.39%) |
Feb 04, 2010 | 7.652 | 7.652 | 7.352 | 7.405 | 618,524 | -0.16(-2.15%) |
Feb 03, 2010 | 7.650 | 7.650 | 7.508 | 7.567 | 319,853 | +0.01(+0.08%) |
Feb 02, 2010 | 7.453 | 7.577 | 7.423 | 7.561 | 704,163 | +0.16(+2.18%) |