Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.194 | 8.251 | 8.001 | 8.011 | 237,690 | -0.21(-2.52%) |
Apr 29, 2010 | 8.175 | 8.218 | 8.091 | 8.218 | 141,388 | +0.10(+1.28%) |
Apr 28, 2010 | 8.067 | 8.171 | 8.067 | 8.114 | 662,871 | +0.07(+0.88%) |
Apr 27, 2010 | 8.138 | 8.140 | 7.982 | 8.044 | 306,435 | -0.10(-1.21%) |
Apr 26, 2010 | 8.086 | 8.199 | 8.039 | 8.142 | 419,532 | +0.02(+0.29%) |
Apr 23, 2010 | 8.048 | 8.119 | 7.935 | 8.119 | 157,245 | +0.07(+0.88%) |
Apr 22, 2010 | 8.001 | 8.067 | 7.954 | 8.048 | 224,602 | +0.02(+0.29%) |
Apr 21, 2010 | 7.926 | 8.032 | 7.860 | 8.025 | 138,728 | +0.12(+1.49%) |
Apr 20, 2010 | 7.898 | 7.945 | 7.874 | 7.907 | 253,449 | +0.04(+0.54%) |
Apr 19, 2010 | 7.733 | 7.865 | 7.639 | 7.865 | 314,916 | +0.09(+1.15%) |
Apr 16, 2010 | 7.799 | 7.813 | 7.738 | 7.775 | 154,749 | -0.02(-0.24%) |
Apr 15, 2010 | 7.827 | 7.827 | 7.757 | 7.794 | 76,169 | -0.01(-0.18%) |
Apr 14, 2010 | 7.747 | 7.851 | 7.686 | 7.808 | 478,084 | +0.08(+0.97%) |
Apr 13, 2010 | 7.696 | 7.733 | 7.606 | 7.733 | 477,531 | +0.08(+0.98%) |
Apr 12, 2010 | 7.663 | 7.686 | 7.592 | 7.658 | 114,790 | -0.02(-0.31%) |
Apr 09, 2010 | 7.757 | 7.757 | 7.606 | 7.681 | 238,017 | -0.06(-0.73%) |
Apr 08, 2010 | 7.747 | 7.799 | 7.691 | 7.738 | 159,494 | -0.01(-0.12%) |
Apr 07, 2010 | 7.700 | 7.747 | 7.700 | 7.747 | 181,810 | +0.02(+0.24%) |
Apr 06, 2010 | 7.644 | 7.747 | 7.573 | 7.728 | 289,449 | +0.06(+0.74%) |
Apr 05, 2010 | 7.677 | 7.743 | 7.620 | 7.672 | 438,183 | -0.00(-0.06%) |
Apr 01, 2010 | 7.714 | 7.677 | 7.677 | 7.677 | 359,704 | -0.02(-0.31%) |
Mar 31, 2010 | 7.677 | 7.757 | 7.648 | 7.700 | 491,228 | -0.04(-0.55%) |
Mar 30, 2010 | 7.559 | 7.757 | 7.489 | 7.743 | 620,429 | +0.17(+2.24%) |
Mar 29, 2010 | 7.648 | 7.653 | 7.507 | 7.573 | 359,192 | -0.07(-0.92%) |
Mar 26, 2010 | 7.634 | 7.714 | 7.611 | 7.644 | 131,124 | +0.06(+0.74%) |
Mar 25, 2010 | 7.700 | 7.700 | 7.583 | 7.587 | 257,116 | -0.06(-0.74%) |
Mar 24, 2010 | 7.606 | 7.705 | 7.606 | 7.644 | 148,748 | +0.00(+0.00%) |
Mar 23, 2010 | 7.639 | 7.663 | 7.583 | 7.644 | 214,808 | +0.00(+0.00%) |
Mar 22, 2010 | 7.639 | 7.696 | 7.616 | 7.644 | 169,480 | -0.01(-0.18%) |
Mar 19, 2010 | 7.686 | 7.710 | 7.620 | 7.658 | 311,027 | +0.01(+0.18%) |
Mar 18, 2010 | 7.710 | 7.761 | 7.620 | 7.644 | 297,164 | -0.07(-0.85%) |
Mar 17, 2010 | 7.743 | 7.766 | 7.587 | 7.710 | 243,472 | -0.04(-0.55%) |
Mar 16, 2010 | 7.761 | 7.785 | 7.663 | 7.752 | 327,692 | +0.02(+0.30%) |
Mar 15, 2010 | 7.738 | 7.794 | 7.700 | 7.728 | 342,674 | +0.00(+0.00%) |
Mar 12, 2010 | 7.719 | 7.747 | 7.681 | 7.728 | 253,810 | +0.06(+0.74%) |
Mar 11, 2010 | 7.630 | 7.714 | 7.620 | 7.672 | 255,180 | -0.02(-0.24%) |
Mar 10, 2010 | 7.747 | 7.747 | 7.639 | 7.691 | 122,905 | -0.03(-0.43%) |
Mar 09, 2010 | 7.714 | 7.747 | 7.672 | 7.724 | 325,256 | +0.02(+0.31%) |
Mar 08, 2010 | 7.644 | 7.724 | 7.620 | 7.700 | 385,853 | +0.06(+0.80%) |
Mar 05, 2010 | 7.648 | 7.761 | 7.569 | 7.639 | 393,143 | +0.05(+0.68%) |
Mar 04, 2010 | 7.714 | 7.728 | 7.538 | 7.587 | 424,634 | -0.09(-1.16%) |
Mar 03, 2010 | 7.719 | 7.766 | 7.545 | 7.677 | 622,738 | -0.04(-0.55%) |
Mar 02, 2010 | 8.091 | 8.091 | 7.583 | 7.719 | 1,134,003 | -0.48(-5.91%) |
Mar 01, 2010 | 8.232 | 8.528 | 8.166 | 8.204 | 614,472 | +0.11(+1.34%) |
Feb 26, 2010 | 8.429 | 8.467 | 8.095 | 8.095 | 250,492 | -0.32(-3.80%) |
Feb 25, 2010 | 8.378 | 8.472 | 8.307 | 8.415 | 125,299 | -0.07(-0.78%) |
Feb 24, 2010 | 8.279 | 8.519 | 8.265 | 8.481 | 138,258 | +0.19(+2.27%) |
Feb 23, 2010 | 8.490 | 8.490 | 8.175 | 8.293 | 317,624 | -0.25(-2.97%) |
Feb 22, 2010 | 8.537 | 8.613 | 8.246 | 8.547 | 128,900 | +0.00(+0.06%) |
Feb 19, 2010 | 8.547 | 8.561 | 8.458 | 8.542 | 125,560 | +0.00(+0.00%) |
Feb 18, 2010 | 8.251 | 8.547 | 8.251 | 8.542 | 186,049 | +0.28(+3.42%) |
Feb 17, 2010 | 8.354 | 8.404 | 8.224 | 8.260 | 136,587 | -0.05(-0.57%) |
Feb 16, 2010 | 8.265 | 8.335 | 8.218 | 8.307 | 160,989 | +0.08(+0.97%) |
Feb 12, 2010 | 8.072 | 8.227 | 8.227 | 8.227 | 255,109 | +0.08(+0.98%) |
Feb 11, 2010 | 7.935 | 8.175 | 7.935 | 8.147 | 143,018 | +0.19(+2.42%) |
Feb 10, 2010 | 8.062 | 8.133 | 7.945 | 7.954 | 160,111 | -0.16(-1.91%) |
Feb 09, 2010 | 8.142 | 8.161 | 8.058 | 8.109 | 209,919 | +0.06(+0.76%) |
Feb 08, 2010 | 8.279 | 8.424 | 8.008 | 8.048 | 101,939 | -0.22(-2.62%) |
Feb 05, 2010 | 8.062 | 8.312 | 8.025 | 8.265 | 256,038 | +0.20(+2.51%) |
Feb 04, 2010 | 7.935 | 8.119 | 7.907 | 8.062 | 505,521 | +0.09(+1.18%) |
Feb 03, 2010 | 7.959 | 8.039 | 7.893 | 7.968 | 156,556 | +0.00(+0.06%) |
Feb 02, 2010 | 8.077 | 8.199 | 7.870 | 7.964 | 172,675 | -0.13(-1.63%) |