Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.197 | 8.254 | 8.004 | 8.014 | 237,595 | -0.21(-2.52%) |
Apr 29, 2010 | 8.179 | 8.221 | 8.094 | 8.221 | 141,332 | +0.10(+1.28%) |
Apr 28, 2010 | 8.070 | 8.174 | 8.070 | 8.117 | 662,607 | +0.07(+0.88%) |
Apr 27, 2010 | 8.141 | 8.143 | 7.986 | 8.047 | 306,313 | -0.10(-1.21%) |
Apr 26, 2010 | 8.089 | 8.202 | 8.042 | 8.146 | 419,365 | +0.02(+0.29%) |
Apr 23, 2010 | 8.052 | 8.122 | 7.939 | 8.122 | 157,182 | +0.07(+0.88%) |
Apr 22, 2010 | 8.004 | 8.070 | 7.957 | 8.052 | 224,513 | +0.02(+0.29%) |
Apr 21, 2010 | 7.929 | 8.035 | 7.863 | 8.028 | 138,673 | +0.12(+1.49%) |
Apr 20, 2010 | 7.901 | 7.948 | 7.877 | 7.910 | 253,348 | +0.04(+0.54%) |
Apr 19, 2010 | 7.736 | 7.868 | 7.642 | 7.868 | 314,790 | +0.09(+1.15%) |
Apr 16, 2010 | 7.802 | 7.816 | 7.741 | 7.779 | 154,688 | -0.02(-0.24%) |
Apr 15, 2010 | 7.830 | 7.830 | 7.760 | 7.797 | 76,139 | -0.01(-0.18%) |
Apr 14, 2010 | 7.750 | 7.854 | 7.689 | 7.812 | 477,894 | +0.08(+0.97%) |
Apr 13, 2010 | 7.699 | 7.736 | 7.609 | 7.736 | 477,341 | +0.08(+0.98%) |
Apr 12, 2010 | 7.666 | 7.689 | 7.595 | 7.661 | 114,745 | -0.02(-0.31%) |
Apr 09, 2010 | 7.760 | 7.760 | 7.609 | 7.684 | 237,922 | -0.06(-0.73%) |
Apr 08, 2010 | 7.750 | 7.802 | 7.694 | 7.741 | 159,431 | -0.01(-0.12%) |
Apr 07, 2010 | 7.703 | 7.750 | 7.703 | 7.750 | 181,738 | +0.02(+0.24%) |
Apr 06, 2010 | 7.647 | 7.750 | 7.576 | 7.732 | 289,334 | +0.06(+0.74%) |
Apr 05, 2010 | 7.680 | 7.746 | 7.623 | 7.675 | 438,008 | -0.00(-0.06%) |
Apr 01, 2010 | 7.717 | 7.680 | 7.680 | 7.680 | 359,561 | -0.02(-0.31%) |
Mar 31, 2010 | 7.680 | 7.760 | 7.652 | 7.703 | 491,033 | -0.04(-0.55%) |
Mar 30, 2010 | 7.562 | 7.760 | 7.492 | 7.746 | 620,182 | +0.17(+2.24%) |
Mar 29, 2010 | 7.652 | 7.656 | 7.510 | 7.576 | 359,049 | -0.07(-0.92%) |
Mar 26, 2010 | 7.637 | 7.717 | 7.614 | 7.647 | 131,072 | +0.06(+0.74%) |
Mar 25, 2010 | 7.703 | 7.703 | 7.586 | 7.590 | 257,014 | -0.06(-0.74%) |
Mar 24, 2010 | 7.609 | 7.708 | 7.609 | 7.647 | 148,689 | +0.00(+0.00%) |
Mar 23, 2010 | 7.642 | 7.666 | 7.586 | 7.647 | 214,723 | +0.00(+0.00%) |
Mar 22, 2010 | 7.642 | 7.699 | 7.619 | 7.647 | 169,412 | -0.01(-0.18%) |
Mar 19, 2010 | 7.689 | 7.713 | 7.623 | 7.661 | 310,904 | +0.01(+0.18%) |
Mar 18, 2010 | 7.713 | 7.764 | 7.623 | 7.647 | 297,046 | -0.07(-0.85%) |
Mar 17, 2010 | 7.746 | 7.769 | 7.590 | 7.713 | 243,375 | -0.04(-0.55%) |
Mar 16, 2010 | 7.764 | 7.788 | 7.666 | 7.755 | 327,562 | +0.02(+0.30%) |
Mar 15, 2010 | 7.741 | 7.797 | 7.703 | 7.732 | 342,537 | +0.00(+0.00%) |
Mar 12, 2010 | 7.722 | 7.750 | 7.684 | 7.732 | 253,709 | +0.06(+0.74%) |
Mar 11, 2010 | 7.633 | 7.717 | 7.623 | 7.675 | 255,078 | -0.02(-0.24%) |
Mar 10, 2010 | 7.750 | 7.750 | 7.642 | 7.694 | 122,856 | -0.03(-0.43%) |
Mar 09, 2010 | 7.717 | 7.750 | 7.675 | 7.727 | 325,127 | +0.02(+0.31%) |
Mar 08, 2010 | 7.647 | 7.727 | 7.623 | 7.703 | 385,700 | +0.06(+0.80%) |
Mar 05, 2010 | 7.652 | 7.764 | 7.572 | 7.642 | 392,987 | +0.05(+0.68%) |
Mar 04, 2010 | 7.717 | 7.732 | 7.541 | 7.590 | 424,465 | -0.09(-1.16%) |
Mar 03, 2010 | 7.722 | 7.769 | 7.548 | 7.680 | 622,490 | -0.04(-0.55%) |
Mar 02, 2010 | 8.094 | 8.094 | 7.586 | 7.722 | 1,133,552 | -0.48(-5.91%) |
Mar 01, 2010 | 8.235 | 8.531 | 8.169 | 8.207 | 614,228 | +0.11(+1.34%) |
Feb 26, 2010 | 8.433 | 8.470 | 8.099 | 8.099 | 250,392 | -0.32(-3.80%) |
Feb 25, 2010 | 8.381 | 8.475 | 8.310 | 8.419 | 125,249 | -0.07(-0.78%) |
Feb 24, 2010 | 8.282 | 8.522 | 8.268 | 8.484 | 138,203 | +0.19(+2.27%) |
Feb 23, 2010 | 8.494 | 8.494 | 8.179 | 8.296 | 317,498 | -0.25(-2.97%) |
Feb 22, 2010 | 8.541 | 8.616 | 8.249 | 8.550 | 128,849 | +0.00(+0.06%) |
Feb 19, 2010 | 8.550 | 8.564 | 8.461 | 8.546 | 125,510 | +0.00(+0.00%) |
Feb 18, 2010 | 8.254 | 8.550 | 8.254 | 8.546 | 185,975 | +0.28(+3.42%) |
Feb 17, 2010 | 8.357 | 8.407 | 8.227 | 8.263 | 136,533 | -0.05(-0.57%) |
Feb 16, 2010 | 8.268 | 8.339 | 8.221 | 8.310 | 160,925 | +0.08(+0.97%) |
Feb 12, 2010 | 8.075 | 8.230 | 8.230 | 8.230 | 255,008 | +0.08(+0.98%) |
Feb 11, 2010 | 7.939 | 8.179 | 7.939 | 8.150 | 142,961 | +0.19(+2.42%) |
Feb 10, 2010 | 8.066 | 8.136 | 7.948 | 7.957 | 160,047 | -0.16(-1.91%) |
Feb 09, 2010 | 8.146 | 8.164 | 8.061 | 8.113 | 209,835 | +0.06(+0.76%) |
Feb 08, 2010 | 8.282 | 8.428 | 8.011 | 8.052 | 101,899 | -0.22(-2.62%) |
Feb 05, 2010 | 8.066 | 8.315 | 8.028 | 8.268 | 255,937 | +0.20(+2.51%) |
Feb 04, 2010 | 7.939 | 8.122 | 7.910 | 8.066 | 505,320 | +0.09(+1.18%) |
Feb 03, 2010 | 7.962 | 8.042 | 7.896 | 7.971 | 156,494 | +0.00(+0.06%) |
Feb 02, 2010 | 8.080 | 8.202 | 7.873 | 7.967 | 172,606 | -0.13(-1.63%) |