Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.360 | 8.360 | 7.570 | 7.590 | 1,358,432 | -0.70(-8.44%) |
Apr 29, 2010 | 8.020 | 8.370 | 7.780 | 8.290 | 1,946,623 | +0.30(+3.75%) |
Apr 28, 2010 | 7.540 | 8.300 | 7.500 | 7.990 | 3,466,746 | +0.96(+13.66%) |
Apr 27, 2010 | 7.290 | 7.430 | 6.980 | 7.030 | 653,409 | -0.22(-3.03%) |
Apr 26, 2010 | 7.400 | 7.500 | 7.250 | 7.250 | 356,019 | -0.11(-1.49%) |
Apr 23, 2010 | 7.270 | 7.500 | 7.270 | 7.360 | 377,072 | +0.06(+0.82%) |
Apr 22, 2010 | 7.350 | 7.473 | 7.200 | 7.300 | 413,684 | -0.13(-1.75%) |
Apr 21, 2010 | 7.660 | 7.750 | 7.430 | 7.430 | 413,302 | -0.20(-2.62%) |
Apr 20, 2010 | 7.620 | 7.760 | 7.400 | 7.630 | 247,622 | +0.18(+2.42%) |
Apr 19, 2010 | 7.650 | 7.860 | 7.340 | 7.450 | 487,593 | -0.19(-2.49%) |
Apr 16, 2010 | 8.060 | 8.060 | 7.491 | 7.640 | 1,217,859 | -0.41(-5.09%) |
Apr 15, 2010 | 8.200 | 8.200 | 8.030 | 8.050 | 505,874 | -0.13(-1.59%) |
Apr 14, 2010 | 8.100 | 8.220 | 7.910 | 8.180 | 1,364,747 | +0.11(+1.36%) |
Apr 13, 2010 | 8.230 | 8.240 | 8.070 | 8.070 | 963,683 | -0.17(-2.06%) |
Apr 12, 2010 | 8.250 | 8.280 | 8.010 | 8.240 | 796,428 | +0.05(+0.61%) |
Apr 09, 2010 | 8.080 | 8.240 | 7.950 | 8.190 | 1,100,495 | +0.20(+2.50%) |
Apr 08, 2010 | 7.700 | 8.080 | 7.520 | 7.990 | 1,434,255 | +0.33(+4.31%) |
Apr 07, 2010 | 7.380 | 7.730 | 7.340 | 7.660 | 1,435,267 | +0.30(+4.08%) |
Apr 06, 2010 | 7.220 | 7.470 | 7.150 | 7.360 | 803,296 | +0.12(+1.66%) |
Apr 05, 2010 | 6.910 | 7.240 | 6.900 | 7.240 | 1,135,709 | +0.41(+6.00%) |
Apr 01, 2010 | 6.820 | 6.830 | 6.830 | 6.830 | 454,400 | +0.26(+3.96%) |
Mar 31, 2010 | 6.810 | 6.830 | 6.550 | 6.570 | 380,995 | -0.25(-3.67%) |
Mar 30, 2010 | 7.100 | 7.100 | 6.730 | 6.820 | 600,633 | -0.28(-3.94%) |
Mar 29, 2010 | 6.690 | 7.280 | 6.500 | 7.100 | 1,883,919 | +0.44(+6.61%) |
Mar 26, 2010 | 6.640 | 6.870 | 6.510 | 6.660 | 550,463 | +0.00(+0.00%) |
Mar 25, 2010 | 6.860 | 7.030 | 6.660 | 6.660 | 544,886 | -0.15(-2.20%) |
Mar 24, 2010 | 6.880 | 7.020 | 6.780 | 6.810 | 343,800 | -0.08(-1.16%) |
Mar 23, 2010 | 6.780 | 6.960 | 6.690 | 6.890 | 313,774 | +0.07(+1.03%) |
Mar 22, 2010 | 6.700 | 6.840 | 6.400 | 6.820 | 512,349 | +0.09(+1.34%) |
Mar 19, 2010 | 7.150 | 7.250 | 6.700 | 6.730 | 918,195 | -0.37(-5.21%) |
Mar 18, 2010 | 7.300 | 7.350 | 7.080 | 7.100 | 209,451 | -0.18(-2.47%) |
Mar 17, 2010 | 7.200 | 7.400 | 7.150 | 7.280 | 410,318 | +0.04(+0.55%) |
Mar 16, 2010 | 7.170 | 7.240 | 7.050 | 7.240 | 256,999 | +0.09(+1.26%) |
Mar 15, 2010 | 7.070 | 7.460 | 6.970 | 7.150 | 449,114 | -0.20(-2.72%) |
Mar 12, 2010 | 7.460 | 7.700 | 7.350 | 7.350 | 632,721 | -0.10(-1.34%) |
Mar 11, 2010 | 7.200 | 7.480 | 7.120 | 7.450 | 669,348 | +0.17(+2.34%) |
Mar 10, 2010 | 6.970 | 7.290 | 6.930 | 7.280 | 512,834 | +0.27(+3.85%) |
Mar 09, 2010 | 6.980 | 7.140 | 6.890 | 7.010 | 431,188 | +0.04(+0.57%) |
Mar 08, 2010 | 6.850 | 7.000 | 6.850 | 6.970 | 331,832 | +0.08(+1.16%) |
Mar 05, 2010 | 6.720 | 7.050 | 6.720 | 6.890 | 468,339 | +0.20(+2.99%) |
Mar 04, 2010 | 6.800 | 6.890 | 6.630 | 6.690 | 302,841 | -0.08(-1.18%) |
Mar 03, 2010 | 7.140 | 7.150 | 6.750 | 6.770 | 532,687 | -0.35(-4.92%) |
Mar 02, 2010 | 6.710 | 7.150 | 6.700 | 7.120 | 781,865 | +0.44(+6.59%) |
Mar 01, 2010 | 6.450 | 6.750 | 6.420 | 6.680 | 596,591 | +0.28(+4.37%) |
Feb 26, 2010 | 6.510 | 6.630 | 6.400 | 6.400 | 499,446 | -0.11(-1.69%) |
Feb 25, 2010 | 6.520 | 6.659 | 6.449 | 6.510 | 404,997 | -0.12(-1.81%) |
Feb 24, 2010 | 6.550 | 6.730 | 6.550 | 6.630 | 324,494 | +0.08(+1.22%) |
Feb 23, 2010 | 6.740 | 6.790 | 6.490 | 6.550 | 555,647 | -0.19(-2.82%) |
Feb 22, 2010 | 6.840 | 6.920 | 6.680 | 6.740 | 599,391 | -0.16(-2.32%) |
Feb 19, 2010 | 6.890 | 6.980 | 6.850 | 6.900 | 385,342 | +0.01(+0.15%) |
Feb 18, 2010 | 7.130 | 7.130 | 6.810 | 6.890 | 483,421 | -0.27(-3.77%) |
Feb 17, 2010 | 7.290 | 7.370 | 7.140 | 7.160 | 407,117 | -0.12(-1.65%) |
Feb 16, 2010 | 7.300 | 7.300 | 7.150 | 7.280 | 446,970 | +0.02(+0.28%) |
Feb 12, 2010 | 7.250 | 7.260 | 7.260 | 7.260 | 297,700 | -0.02(-0.27%) |
Feb 11, 2010 | 7.270 | 7.300 | 6.950 | 7.280 | 800,654 | -0.11(-1.49%) |
Feb 10, 2010 | 6.350 | 7.420 | 6.260 | 7.390 | 1,679,624 | +1.14(+18.24%) |
Feb 09, 2010 | 6.640 | 6.710 | 6.210 | 6.250 | 1,006,382 | -0.30(-4.58%) |
Feb 08, 2010 | 6.760 | 6.810 | 6.520 | 6.550 | 594,716 | -0.21(-3.11%) |
Feb 05, 2010 | 7.020 | 7.120 | 6.420 | 6.760 | 1,303,196 | -0.23(-3.29%) |
Feb 04, 2010 | 7.450 | 7.690 | 6.880 | 6.990 | 1,489,173 | -0.24(-3.32%) |
Feb 03, 2010 | 7.270 | 7.430 | 7.200 | 7.230 | 545,644 | -0.06(-0.82%) |
Feb 02, 2010 | 7.120 | 7.360 | 7.020 | 7.290 | 720,267 | +0.16(+2.24%) |