Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.214 | 7.241 | 7.205 | 7.209 | 7,977 | -0.02(-0.29%) |
Apr 29, 2010 | 7.293 | 7.293 | 7.209 | 7.230 | 15,426 | -0.06(-0.79%) |
Apr 28, 2010 | 7.293 | 7.293 | 7.267 | 7.288 | 3,094 | +0.00(+0.00%) |
Apr 27, 2010 | 7.309 | 7.309 | 7.288 | 7.288 | 7,528 | -0.01(-0.14%) |
Apr 26, 2010 | 7.335 | 7.340 | 7.293 | 7.298 | 16,515 | -0.02(-0.29%) |
Apr 23, 2010 | 7.214 | 7.340 | 7.193 | 7.319 | 9,046 | +0.12(+1.60%) |
Apr 22, 2010 | 7.167 | 7.214 | 7.120 | 7.204 | 12,760 | +0.04(+0.59%) |
Apr 21, 2010 | 7.162 | 7.188 | 7.136 | 7.162 | 17,991 | +0.04(+0.52%) |
Apr 20, 2010 | 7.078 | 7.220 | 7.062 | 7.125 | 17,521 | +0.05(+0.67%) |
Apr 19, 2010 | 7.130 | 7.135 | 7.062 | 7.078 | 17,930 | -0.05(-0.74%) |
Apr 16, 2010 | 7.120 | 7.157 | 7.078 | 7.130 | 33,869 | +0.02(+0.22%) |
Apr 15, 2010 | 7.120 | 7.162 | 7.094 | 7.115 | 21,509 | -0.03(-0.44%) |
Apr 14, 2010 | 7.206 | 7.206 | 7.146 | 7.146 | 4,797 | -0.07(-0.95%) |
Apr 13, 2010 | 7.241 | 7.241 | 7.178 | 7.214 | 5,903 | -0.01(-0.11%) |
Apr 12, 2010 | 7.233 | 7.248 | 7.217 | 7.222 | 3,446 | +0.00(+0.00%) |
Apr 09, 2010 | 7.206 | 7.253 | 7.196 | 7.222 | 7,234 | +0.04(+0.51%) |
Apr 08, 2010 | 7.264 | 7.295 | 7.180 | 7.186 | 14,396 | -0.08(-1.08%) |
Apr 07, 2010 | 7.269 | 7.269 | 7.206 | 7.264 | 9,459 | +0.01(+0.07%) |
Apr 06, 2010 | 7.227 | 7.259 | 7.212 | 7.259 | 3,510 | +0.03(+0.43%) |
Apr 05, 2010 | 7.212 | 7.227 | 7.165 | 7.227 | 22,590 | +0.02(+0.29%) |
Apr 01, 2010 | 7.128 | 7.206 | 7.206 | 7.206 | 31,213 | +0.12(+1.69%) |
Mar 31, 2010 | 7.039 | 7.086 | 7.039 | 7.086 | 2,926 | +0.03(+0.44%) |
Mar 30, 2010 | 7.013 | 7.055 | 7.013 | 7.055 | 10,505 | +0.06(+0.82%) |
Mar 29, 2010 | 6.982 | 7.013 | 6.961 | 6.998 | 14,170 | +0.02(+0.30%) |
Mar 26, 2010 | 6.935 | 6.977 | 6.935 | 6.977 | 11,156 | +0.05(+0.68%) |
Mar 25, 2010 | 6.945 | 6.966 | 6.925 | 6.930 | 13,611 | +0.02(+0.30%) |
Mar 24, 2010 | 6.898 | 6.951 | 6.872 | 6.909 | 24,141 | -0.00(-0.00%) |
Mar 23, 2010 | 6.914 | 6.935 | 6.909 | 6.909 | 30,365 | +0.00(+0.00%) |
Mar 22, 2010 | 6.851 | 6.909 | 6.851 | 6.909 | 25,851 | +0.04(+0.61%) |
Mar 19, 2010 | 6.867 | 6.883 | 6.841 | 6.867 | 32,025 | -0.03(-0.38%) |
Mar 18, 2010 | 6.846 | 6.893 | 6.846 | 6.893 | 18,881 | +0.02(+0.30%) |
Mar 17, 2010 | 6.830 | 6.872 | 6.820 | 6.872 | 19,340 | +0.04(+0.61%) |
Mar 16, 2010 | 6.830 | 6.836 | 6.804 | 6.831 | 22,402 | -0.01(-0.08%) |
Mar 15, 2010 | 6.867 | 6.872 | 6.836 | 6.836 | 12,648 | -0.04(-0.61%) |
Mar 12, 2010 | 6.867 | 6.878 | 6.867 | 6.878 | 4,021 | +0.01(+0.15%) |
Mar 11, 2010 | 6.925 | 6.925 | 6.841 | 6.867 | 31,652 | -0.07(-0.94%) |
Mar 10, 2010 | 6.875 | 6.932 | 6.859 | 6.932 | 35,434 | +0.05(+0.68%) |
Mar 09, 2010 | 6.854 | 6.901 | 6.413 | 6.885 | 57,853 | +0.06(+0.91%) |
Mar 08, 2010 | 6.808 | 6.875 | 6.802 | 6.823 | 18,740 | -0.01(-0.08%) |
Mar 05, 2010 | 6.792 | 6.868 | 6.792 | 6.828 | 18,786 | +0.04(+0.61%) |
Mar 04, 2010 | 6.813 | 6.844 | 6.776 | 6.787 | 22,915 | -0.03(-0.38%) |
Mar 03, 2010 | 6.802 | 6.844 | 6.802 | 6.813 | 20,627 | +0.01(+0.08%) |
Mar 02, 2010 | 6.782 | 6.808 | 6.735 | 6.808 | 35,096 | +0.03(+0.46%) |
Mar 01, 2010 | 6.802 | 6.808 | 6.750 | 6.776 | 35,806 | -0.01(-0.08%) |
Feb 26, 2010 | 6.756 | 6.782 | 6.756 | 6.782 | 12,704 | +0.01(+0.08%) |
Feb 25, 2010 | 6.723 | 6.782 | 6.723 | 6.776 | 22,774 | +0.07(+1.08%) |
Feb 24, 2010 | 6.745 | 6.756 | 6.704 | 6.704 | 25,902 | -0.01(-0.15%) |
Feb 23, 2010 | 6.797 | 6.797 | 6.704 | 6.714 | 20,394 | -0.07(-1.00%) |
Feb 22, 2010 | 6.828 | 6.828 | 6.771 | 6.782 | 15,984 | -0.04(-0.61%) |
Feb 19, 2010 | 6.818 | 6.865 | 6.792 | 6.823 | 19,265 | -0.01(-0.08%) |
Feb 18, 2010 | 6.839 | 6.839 | 6.757 | 6.828 | 35,454 | -0.04(-0.53%) |
Feb 17, 2010 | 6.859 | 6.896 | 6.839 | 6.865 | 14,172 | +0.02(+0.24%) |
Feb 16, 2010 | 6.823 | 6.880 | 6.808 | 6.848 | 22,048 | -0.00(-0.06%) |
Feb 12, 2010 | 6.865 | 6.852 | 6.852 | 6.852 | 5,584 | -0.03(-0.38%) |
Feb 11, 2010 | 6.839 | 6.880 | 6.802 | 6.879 | 23,652 | +0.03(+0.43%) |
Feb 10, 2010 | 6.828 | 6.849 | 6.828 | 6.849 | 11,747 | +0.03(+0.42%) |
Feb 09, 2010 | 6.753 | 6.820 | 6.753 | 6.820 | 39,531 | -0.03(-0.45%) |
Feb 08, 2010 | 6.836 | 6.851 | 6.815 | 6.851 | 11,473 | +0.03(+0.38%) |
Feb 05, 2010 | 6.789 | 6.836 | 6.764 | 6.825 | 26,341 | +0.03(+0.46%) |
Feb 04, 2010 | 6.784 | 6.805 | 6.779 | 6.794 | 23,219 | -0.02(-0.23%) |
Feb 03, 2010 | 6.779 | 6.810 | 6.753 | 6.810 | 14,834 | +0.02(+0.23%) |
Feb 02, 2010 | 6.764 | 6.794 | 6.763 | 6.794 | 37,468 | +0.03(+0.46%) |