Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.800 | 7.820 | 7.610 | 7.670 | 25,496 | -0.25(-3.16%) |
Apr 29, 2010 | 7.850 | 7.960 | 7.850 | 7.920 | 4,927 | +0.13(+1.67%) |
Apr 28, 2010 | 7.780 | 7.800 | 7.730 | 7.790 | 27,664 | -0.13(-1.64%) |
Apr 27, 2010 | 7.990 | 8.110 | 7.860 | 7.920 | 21,630 | +0.02(+0.25%) |
Apr 26, 2010 | 7.870 | 7.960 | 7.850 | 7.900 | 10,384 | +0.10(+1.28%) |
Apr 23, 2010 | 7.650 | 7.800 | 7.650 | 7.800 | 10,180 | +0.15(+1.96%) |
Apr 22, 2010 | 7.660 | 7.750 | 7.570 | 7.650 | 38,321 | -0.01(-0.13%) |
Apr 21, 2010 | 7.710 | 7.710 | 7.610 | 7.660 | 25,068 | -0.03(-0.39%) |
Apr 20, 2010 | 7.780 | 7.780 | 7.680 | 7.690 | 19,132 | +0.10(+1.32%) |
Apr 19, 2010 | 7.570 | 7.640 | 7.440 | 7.590 | 23,268 | -0.21(-2.69%) |
Apr 16, 2010 | 7.840 | 7.840 | 7.670 | 7.800 | 13,882 | -0.15(-1.89%) |
Apr 15, 2010 | 7.900 | 7.990 | 7.900 | 7.950 | 16,240 | -0.05(-0.62%) |
Apr 14, 2010 | 7.960 | 8.050 | 7.950 | 8.000 | 18,276 | +0.26(+3.36%) |
Apr 13, 2010 | 7.815 | 7.815 | 7.730 | 7.740 | 6,273 | -0.09(-1.15%) |
Apr 12, 2010 | 7.790 | 7.870 | 7.760 | 7.830 | 21,769 | +0.06(+0.77%) |
Apr 09, 2010 | 7.700 | 7.780 | 7.700 | 7.770 | 29,711 | +0.07(+0.91%) |
Apr 08, 2010 | 7.560 | 7.750 | 7.560 | 7.700 | 26,741 | +0.08(+1.05%) |
Apr 07, 2010 | 7.690 | 7.730 | 7.610 | 7.620 | 4,668 | -0.07(-0.91%) |
Apr 06, 2010 | 7.570 | 7.720 | 7.570 | 7.690 | 19,202 | -0.01(-0.13%) |
Apr 05, 2010 | 7.680 | 7.800 | 7.550 | 7.700 | 22,444 | +0.00(+0.00%) |
Apr 01, 2010 | 7.700 | 7.700 | 7.700 | 0 | +0.25(+3.36%) | |
Mar 31, 2010 | 7.500 | 7.600 | 7.400 | 7.450 | 21,795 | +0.09(+1.22%) |
Mar 30, 2010 | 7.470 | 7.500 | 7.340 | 7.360 | 27,133 | -0.05(-0.67%) |
Mar 29, 2010 | 7.310 | 7.410 | 7.310 | 7.410 | 49,994 | +0.22(+3.06%) |
Mar 26, 2010 | 7.200 | 7.240 | 7.100 | 7.190 | 12,205 | +0.16(+2.28%) |
Mar 25, 2010 | 7.180 | 7.210 | 7.030 | 7.030 | 43,572 | +0.00(+0.00%) |
Mar 24, 2010 | 6.980 | 7.080 | 6.970 | 7.030 | 7,139 | -0.12(-1.68%) |
Mar 23, 2010 | 7.100 | 7.250 | 7.100 | 7.150 | 9,057 | +0.08(+1.13%) |
Mar 22, 2010 | 6.950 | 7.070 | 6.910 | 7.070 | 8,747 | +0.07(+1.00%) |
Mar 19, 2010 | 7.220 | 7.220 | 6.990 | 7.000 | 14,254 | -0.20(-2.78%) |
Mar 18, 2010 | 7.260 | 7.350 | 7.160 | 7.200 | 26,650 | -0.10(-1.37%) |
Mar 17, 2010 | 7.160 | 7.370 | 7.160 | 7.300 | 191,150 | +0.20(+2.82%) |
Mar 16, 2010 | 7.060 | 7.120 | 7.020 | 7.100 | 47,947 | +0.01(+0.14%) |
Mar 15, 2010 | 7.040 | 7.090 | 7.030 | 7.090 | 7,702 | -0.10(-1.39%) |
Mar 12, 2010 | 7.260 | 7.280 | 7.150 | 7.190 | 30,503 | -0.01(-0.14%) |
Mar 11, 2010 | 7.240 | 7.240 | 7.120 | 7.200 | 165,721 | -0.01(-0.14%) |
Mar 10, 2010 | 7.208 | 7.300 | 7.150 | 7.210 | 611,983 | +0.11(+1.55%) |
Mar 09, 2010 | 7.020 | 7.150 | 7.020 | 7.100 | 93,146 | -0.13(-1.80%) |
Mar 08, 2010 | 7.270 | 7.300 | 7.200 | 7.230 | 1,307,291 | -0.15(-2.03%) |
Mar 05, 2010 | 7.270 | 7.420 | 7.270 | 7.380 | 39,606 | +0.28(+3.94%) |
Mar 04, 2010 | 7.250 | 7.250 | 7.100 | 7.100 | 18,020 | +0.02(+0.28%) |
Mar 03, 2010 | 7.050 | 7.130 | 7.030 | 7.080 | 28,552 | +0.20(+2.91%) |
Mar 02, 2010 | 6.930 | 6.970 | 6.880 | 6.880 | 10,993 | +0.06(+0.88%) |
Mar 01, 2010 | 6.740 | 6.830 | 6.720 | 6.820 | 19,477 | +0.12(+1.79%) |
Feb 26, 2010 | 6.630 | 6.770 | 6.590 | 6.700 | 22,555 | -0.07(-1.03%) |
Feb 25, 2010 | 6.690 | 6.770 | 6.590 | 6.770 | 13,780 | -0.09(-1.31%) |
Feb 24, 2010 | 6.790 | 6.900 | 6.760 | 6.860 | 112,392 | +0.06(+0.88%) |
Feb 23, 2010 | 6.950 | 6.980 | 6.740 | 6.800 | 38,610 | -0.30(-4.23%) |
Feb 22, 2010 | 7.100 | 7.220 | 7.040 | 7.100 | 22,373 | +0.17(+2.45%) |
Feb 19, 2010 | 6.830 | 6.950 | 6.830 | 6.930 | 6,800 | -0.03(-0.43%) |
Feb 18, 2010 | 6.720 | 6.970 | 6.720 | 6.960 | 17,519 | +0.18(+2.65%) |
Feb 17, 2010 | 6.850 | 6.850 | 6.640 | 6.780 | 55,059 | -0.39(-5.44%) |
Feb 16, 2010 | 6.880 | 7.180 | 6.880 | 7.170 | 34,903 | +0.34(+4.98%) |
Feb 12, 2010 | 6.830 | 6.830 | 6.830 | 0 | -0.27(-3.80%) | |
Feb 11, 2010 | 6.880 | 7.100 | 6.830 | 7.100 | 20,662 | +0.23(+3.35%) |
Feb 10, 2010 | 7.010 | 7.010 | 6.740 | 6.870 | 18,120 | -0.23(-3.24%) |
Feb 09, 2010 | 7.020 | 7.220 | 6.950 | 7.100 | 39,435 | +0.25(+3.65%) |
Feb 08, 2010 | 6.700 | 6.850 | 6.650 | 6.850 | 4,014 | +0.00(+0.00%) |
Feb 05, 2010 | 6.860 | 6.930 | 6.630 | 6.850 | 35,232 | -0.12(-1.72%) |
Feb 04, 2010 | 7.200 | 7.200 | 6.900 | 6.970 | 39,602 | -0.53(-7.07%) |
Feb 03, 2010 | 7.520 | 7.570 | 7.480 | 7.500 | 23,589 | -0.17(-2.22%) |
Feb 02, 2010 | 7.640 | 7.700 | 7.600 | 7.670 | 16,298 | +0.22(+2.95%) |