Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.710 | 7.710 | 7.460 | 7.460 | 54,448 | -0.06(-0.80%) |
Apr 29, 2010 | 7.460 | 7.540 | 7.390 | 7.520 | 65,035 | +0.38(+5.32%) |
Apr 28, 2010 | 7.190 | 7.270 | 7.060 | 7.140 | 85,161 | -0.20(-2.72%) |
Apr 27, 2010 | 7.450 | 7.610 | 7.340 | 7.340 | 62,072 | -0.24(-3.17%) |
Apr 26, 2010 | 7.550 | 7.710 | 7.550 | 7.580 | 59,367 | +0.05(+0.66%) |
Apr 23, 2010 | 7.530 | 7.650 | 7.520 | 7.530 | 79,952 | +0.26(+3.58%) |
Apr 22, 2010 | 7.210 | 7.390 | 7.210 | 7.270 | 99,755 | +0.00(+0.00%) |
Apr 21, 2010 | 7.260 | 7.310 | 7.170 | 7.270 | 45,686 | +0.06(+0.83%) |
Apr 20, 2010 | 7.250 | 7.300 | 7.190 | 7.210 | 53,266 | +0.02(+0.28%) |
Apr 19, 2010 | 7.150 | 7.230 | 7.100 | 7.190 | 96,788 | -0.09(-1.24%) |
Apr 16, 2010 | 7.330 | 7.340 | 7.220 | 7.280 | 58,551 | -0.01(-0.14%) |
Apr 15, 2010 | 7.290 | 7.370 | 7.270 | 7.290 | 65,382 | -0.04(-0.55%) |
Apr 14, 2010 | 7.400 | 7.400 | 7.320 | 7.330 | 42,192 | -0.01(-0.14%) |
Apr 13, 2010 | 7.320 | 7.370 | 7.270 | 7.340 | 31,751 | +0.19(+2.66%) |
Apr 12, 2010 | 7.100 | 7.170 | 7.100 | 7.150 | 129,596 | +0.06(+0.85%) |
Apr 09, 2010 | 6.980 | 7.090 | 6.980 | 7.090 | 135,941 | +0.08(+1.14%) |
Apr 08, 2010 | 6.910 | 7.050 | 6.910 | 7.010 | 101,999 | +0.11(+1.59%) |
Apr 07, 2010 | 6.930 | 7.010 | 6.890 | 6.900 | 44,085 | +0.13(+1.92%) |
Apr 06, 2010 | 6.640 | 6.820 | 6.640 | 6.770 | 74,100 | +0.17(+2.58%) |
Apr 05, 2010 | 6.590 | 6.670 | 6.590 | 6.600 | 50,439 | +0.01(+0.15%) |
Apr 01, 2010 | 6.590 | 6.590 | 6.590 | 0 | +0.09(+1.38%) | |
Mar 31, 2010 | 6.510 | 6.540 | 6.430 | 6.500 | 127,972 | -0.07(-1.07%) |
Mar 30, 2010 | 6.580 | 6.610 | 6.520 | 6.570 | 168,587 | -0.06(-0.90%) |
Mar 29, 2010 | 6.680 | 6.680 | 6.550 | 6.630 | 160,990 | +0.10(+1.53%) |
Mar 26, 2010 | 6.400 | 6.960 | 6.400 | 6.530 | 138,051 | -0.05(-0.76%) |
Mar 25, 2010 | 6.570 | 6.710 | 6.570 | 6.580 | 73,844 | -0.17(-2.52%) |
Mar 24, 2010 | 6.710 | 6.840 | 6.710 | 6.750 | 56,492 | -0.04(-0.59%) |
Mar 23, 2010 | 6.850 | 6.860 | 6.750 | 6.790 | 48,220 | -0.22(-3.14%) |
Mar 22, 2010 | 6.850 | 7.020 | 6.850 | 7.010 | 131,153 | +0.09(+1.30%) |
Mar 19, 2010 | 7.010 | 7.010 | 6.880 | 6.920 | 111,097 | -0.09(-1.28%) |
Mar 18, 2010 | 6.950 | 7.040 | 6.910 | 7.010 | 58,156 | +0.02(+0.29%) |
Mar 17, 2010 | 6.900 | 6.990 | 6.900 | 6.990 | 39,891 | +0.24(+3.56%) |
Mar 16, 2010 | 6.590 | 6.790 | 6.590 | 6.750 | 65,661 | +0.15(+2.27%) |
Mar 15, 2010 | 6.620 | 6.620 | 6.590 | 6.600 | 50,113 | -0.09(-1.35%) |
Mar 12, 2010 | 6.660 | 6.730 | 6.660 | 6.690 | 64,706 | +0.00(+0.00%) |
Mar 11, 2010 | 6.560 | 6.750 | 6.560 | 6.690 | 60,528 | +0.29(+4.53%) |
Mar 10, 2010 | 6.360 | 6.470 | 6.360 | 6.400 | 60,384 | -0.08(-1.23%) |
Mar 09, 2010 | 6.520 | 6.550 | 6.460 | 6.480 | 80,267 | -0.14(-2.11%) |
Mar 08, 2010 | 6.700 | 6.740 | 6.580 | 6.620 | 105,020 | -0.01(-0.15%) |
Mar 05, 2010 | 6.670 | 6.720 | 6.620 | 6.630 | 152,397 | -0.06(-0.90%) |
Mar 04, 2010 | 6.660 | 6.740 | 6.600 | 6.690 | 78,387 | +0.07(+1.06%) |
Mar 03, 2010 | 6.610 | 6.660 | 6.580 | 6.620 | 56,638 | +0.10(+1.53%) |
Mar 02, 2010 | 6.500 | 6.620 | 6.500 | 6.520 | 58,856 | +0.03(+0.46%) |
Mar 01, 2010 | 6.420 | 6.540 | 6.400 | 6.490 | 50,159 | -0.04(-0.61%) |
Feb 26, 2010 | 6.440 | 6.540 | 6.390 | 6.530 | 41,413 | +0.03(+0.46%) |
Feb 25, 2010 | 6.400 | 6.500 | 6.400 | 6.500 | 54,748 | -0.03(-0.46%) |
Feb 24, 2010 | 6.520 | 6.600 | 6.520 | 6.530 | 61,912 | +0.03(+0.46%) |
Feb 23, 2010 | 6.510 | 6.600 | 6.490 | 6.500 | 39,675 | -0.15(-2.26%) |
Feb 22, 2010 | 6.730 | 6.730 | 6.590 | 6.650 | 90,255 | -0.09(-1.34%) |
Feb 19, 2010 | 6.600 | 6.790 | 6.600 | 6.740 | 62,839 | -0.08(-1.17%) |
Feb 18, 2010 | 6.720 | 6.830 | 6.720 | 6.820 | 55,754 | +0.14(+2.10%) |
Feb 17, 2010 | 6.700 | 6.750 | 6.600 | 6.680 | 611,350 | +0.15(+2.30%) |
Feb 16, 2010 | 6.450 | 6.530 | 6.370 | 6.530 | 88,193 | +0.00(+0.00%) |
Feb 12, 2010 | 6.530 | 6.530 | 6.530 | 0 | -0.09(-1.36%) | |
Feb 11, 2010 | 6.540 | 6.630 | 6.450 | 6.620 | 142,470 | +0.16(+2.48%) |
Feb 10, 2010 | 6.490 | 6.500 | 6.350 | 6.460 | 263,780 | +0.03(+0.47%) |
Feb 09, 2010 | 6.260 | 6.470 | 6.260 | 6.430 | 125,854 | +0.30(+4.89%) |
Feb 08, 2010 | 6.110 | 6.230 | 6.050 | 6.130 | 101,239 | -0.09(-1.45%) |
Feb 05, 2010 | 6.360 | 6.399 | 6.120 | 6.220 | 155,486 | -0.16(-2.51%) |
Feb 04, 2010 | 6.620 | 6.630 | 6.380 | 6.380 | 82,422 | -0.27(-4.06%) |
Feb 03, 2010 | 6.710 | 6.740 | 6.620 | 6.650 | 57,284 | -0.18(-2.64%) |
Feb 02, 2010 | 6.830 | 6.890 | 6.790 | 6.830 | 31,064 | -0.05(-0.73%) |