Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.404 | 7.467 | 7.058 | 7.066 | 2,354,645 | -0.32(-4.37%) |
Apr 29, 2010 | 7.396 | 7.506 | 7.239 | 7.388 | 1,703,479 | +0.02(+0.32%) |
Apr 28, 2010 | 7.396 | 7.428 | 7.231 | 7.365 | 1,481,511 | -0.02(-0.21%) |
Apr 27, 2010 | 7.546 | 7.577 | 7.333 | 7.380 | 2,119,360 | -0.18(-2.39%) |
Apr 26, 2010 | 7.538 | 7.664 | 7.530 | 7.561 | 1,679,967 | -0.01(-0.10%) |
Apr 23, 2010 | 7.522 | 7.640 | 7.498 | 7.569 | 1,065,010 | +0.06(+0.84%) |
Apr 22, 2010 | 7.483 | 7.577 | 7.443 | 7.506 | 1,015,516 | -0.05(-0.63%) |
Apr 21, 2010 | 7.546 | 7.601 | 7.506 | 7.554 | 967,718 | +0.01(+0.10%) |
Apr 20, 2010 | 7.530 | 7.632 | 7.514 | 7.546 | 1,564,766 | +0.04(+0.52%) |
Apr 19, 2010 | 7.459 | 7.624 | 7.436 | 7.506 | 1,089,777 | +0.02(+0.21%) |
Apr 16, 2010 | 7.467 | 7.546 | 7.349 | 7.491 | 2,107,026 | -0.06(-0.73%) |
Apr 15, 2010 | 7.530 | 7.632 | 7.506 | 7.546 | 1,341,929 | -0.02(-0.21%) |
Apr 14, 2010 | 7.561 | 7.624 | 7.491 | 7.561 | 1,093,931 | +0.02(+0.21%) |
Apr 13, 2010 | 7.530 | 7.561 | 7.475 | 7.546 | 926,947 | +0.02(+0.21%) |
Apr 12, 2010 | 7.452 | 7.530 | 7.436 | 7.530 | 1,099,479 | +0.05(+0.63%) |
Apr 09, 2010 | 7.444 | 7.522 | 7.412 | 7.483 | 1,031,977 | +0.02(+0.32%) |
Apr 08, 2010 | 7.444 | 7.491 | 7.405 | 7.459 | 1,214,844 | -0.03(-0.42%) |
Apr 07, 2010 | 7.444 | 7.491 | 7.420 | 7.491 | 1,184,257 | +0.02(+0.21%) |
Apr 06, 2010 | 7.452 | 7.491 | 7.428 | 7.475 | 1,600,970 | +0.11(+1.49%) |
Apr 05, 2010 | 7.311 | 7.475 | 7.287 | 7.365 | 1,764,371 | +0.10(+1.40%) |
Apr 01, 2010 | 7.240 | 7.264 | 7.264 | 7.264 | 1,492,692 | +0.07(+0.98%) |
Mar 31, 2010 | 7.185 | 7.271 | 7.099 | 7.193 | 1,673,682 | +0.00(+0.00%) |
Mar 30, 2010 | 7.256 | 7.271 | 7.154 | 7.193 | 1,425,455 | -0.05(-0.65%) |
Mar 29, 2010 | 7.130 | 7.248 | 7.119 | 7.240 | 896,276 | +0.13(+1.76%) |
Mar 26, 2010 | 7.130 | 7.264 | 7.091 | 7.115 | 1,143,175 | -0.02(-0.22%) |
Mar 25, 2010 | 7.169 | 7.209 | 7.083 | 7.130 | 941,941 | -0.01(-0.11%) |
Mar 24, 2010 | 7.122 | 7.154 | 7.052 | 7.138 | 1,251,125 | +0.00(+0.00%) |
Mar 23, 2010 | 7.162 | 7.177 | 7.036 | 7.138 | 729,504 | +0.00(+0.00%) |
Mar 22, 2010 | 6.997 | 7.154 | 6.958 | 7.138 | 1,471,667 | +0.09(+1.22%) |
Mar 19, 2010 | 6.950 | 7.068 | 6.934 | 7.052 | 2,455,385 | +0.05(+0.78%) |
Mar 18, 2010 | 6.966 | 7.013 | 6.934 | 6.997 | 1,061,053 | +0.02(+0.22%) |
Mar 17, 2010 | 6.903 | 6.989 | 6.856 | 6.981 | 1,258,853 | +0.08(+1.14%) |
Mar 16, 2010 | 6.739 | 6.934 | 6.676 | 6.903 | 1,804,216 | +0.16(+2.44%) |
Mar 15, 2010 | 6.692 | 6.739 | 6.684 | 6.739 | 885,326 | -0.05(-0.81%) |
Mar 12, 2010 | 6.754 | 6.801 | 6.676 | 6.793 | 1,519,576 | +0.01(+0.12%) |
Mar 11, 2010 | 6.582 | 6.786 | 6.582 | 6.786 | 727,587 | +0.05(+0.81%) |
Mar 10, 2010 | 6.637 | 6.731 | 6.637 | 6.731 | 951,219 | +0.03(+0.47%) |
Mar 09, 2010 | 6.668 | 6.739 | 6.621 | 6.699 | 1,220,148 | +0.06(+0.94%) |
Mar 08, 2010 | 6.699 | 6.739 | 6.621 | 6.637 | 1,983,129 | -0.06(-0.94%) |
Mar 05, 2010 | 6.739 | 6.801 | 6.652 | 6.699 | 1,405,328 | +0.01(+0.12%) |
Mar 04, 2010 | 6.637 | 6.754 | 6.511 | 6.692 | 2,077,685 | +0.14(+2.15%) |
Mar 03, 2010 | 6.652 | 6.652 | 6.511 | 6.550 | 1,591,491 | -0.09(-1.40%) |
Mar 02, 2010 | 6.770 | 6.770 | 6.558 | 6.643 | 2,494,702 | +0.02(+0.34%) |
Mar 01, 2010 | 6.347 | 6.621 | 6.347 | 6.621 | 1,810,160 | +0.31(+4.84%) |
Feb 26, 2010 | 6.370 | 6.468 | 6.284 | 6.315 | 1,763,104 | -0.02(-0.37%) |
Feb 25, 2010 | 6.347 | 6.347 | 6.190 | 6.339 | 1,709,103 | -0.08(-1.22%) |
Feb 24, 2010 | 6.308 | 6.433 | 6.268 | 6.417 | 1,344,455 | +0.11(+1.74%) |
Feb 23, 2010 | 6.417 | 6.441 | 6.300 | 6.308 | 634,263 | -0.13(-2.07%) |
Feb 22, 2010 | 6.511 | 6.511 | 6.347 | 6.441 | 1,187,434 | -0.02(-0.24%) |
Feb 19, 2010 | 6.308 | 6.456 | 6.276 | 6.456 | 1,032,211 | +0.11(+1.73%) |
Feb 18, 2010 | 6.229 | 6.347 | 6.221 | 6.347 | 975,214 | +0.13(+2.02%) |
Feb 17, 2010 | 6.151 | 6.229 | 6.120 | 6.221 | 723,297 | +0.08(+1.28%) |
Feb 16, 2010 | 6.127 | 6.143 | 6.049 | 6.143 | 969,706 | +0.06(+1.03%) |
Feb 12, 2010 | 5.884 | 6.080 | 6.080 | 6.080 | 1,054,303 | +0.12(+1.97%) |
Feb 11, 2010 | 5.978 | 5.978 | 5.853 | 5.963 | 862,661 | -0.01(-0.13%) |
Feb 10, 2010 | 5.955 | 6.018 | 5.924 | 5.971 | 506,039 | -0.02(-0.26%) |
Feb 09, 2010 | 5.931 | 6.073 | 5.877 | 5.986 | 1,065,080 | +0.11(+1.87%) |
Feb 08, 2010 | 5.900 | 5.947 | 5.822 | 5.877 | 673,955 | -0.02(-0.40%) |
Feb 05, 2010 | 5.884 | 5.922 | 5.712 | 5.900 | 1,001,952 | +0.02(+0.40%) |
Feb 04, 2010 | 6.033 | 6.088 | 5.877 | 5.877 | 1,922,715 | -0.21(-3.47%) |
Feb 03, 2010 | 6.104 | 6.143 | 6.065 | 6.088 | 635,221 | -0.03(-0.51%) |
Feb 02, 2010 | 6.112 | 6.253 | 6.057 | 6.120 | 1,189,875 | +0.10(+1.63%) |