Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.118 | 8.146 | 7.966 | 7.994 | 6,025,050 | -0.06(-0.77%) |
Apr 29, 2010 | 8.084 | 8.098 | 7.966 | 8.056 | 6,823,806 | +0.06(+0.78%) |
Apr 28, 2010 | 8.174 | 8.181 | 7.931 | 7.994 | 17,902,308 | +0.13(+1.68%) |
Apr 27, 2010 | 8.257 | 8.285 | 7.848 | 7.862 | 20,566,620 | -0.46(-5.50%) |
Apr 26, 2010 | 8.410 | 8.458 | 8.278 | 8.319 | 13,282,518 | -0.25(-2.91%) |
Apr 23, 2010 | 8.368 | 8.590 | 8.340 | 8.569 | 38,493,160 | +0.76(+9.77%) |
Apr 22, 2010 | 7.543 | 7.820 | 7.522 | 7.806 | 8,423,456 | +0.01(+0.09%) |
Apr 21, 2010 | 7.876 | 7.883 | 7.737 | 7.799 | 8,993,768 | +0.08(+0.99%) |
Apr 20, 2010 | 7.654 | 7.737 | 7.640 | 7.723 | 5,370,769 | +0.13(+1.74%) |
Apr 19, 2010 | 7.453 | 7.598 | 7.453 | 7.591 | 6,239,141 | +0.09(+1.20%) |
Apr 16, 2010 | 7.612 | 7.612 | 7.456 | 7.501 | 7,153,927 | -0.21(-2.70%) |
Apr 15, 2010 | 7.654 | 7.758 | 7.640 | 7.709 | 7,211,190 | +0.10(+1.37%) |
Apr 14, 2010 | 7.488 | 7.633 | 7.467 | 7.605 | 14,202,303 | +0.39(+5.46%) |
Apr 13, 2010 | 7.144 | 7.225 | 7.124 | 7.212 | 5,140,600 | +0.04(+0.56%) |
Apr 12, 2010 | 7.131 | 7.219 | 7.111 | 7.171 | 5,028,546 | +0.13(+1.82%) |
Apr 09, 2010 | 6.989 | 7.063 | 6.976 | 7.043 | 3,738,180 | +0.01(+0.10%) |
Apr 08, 2010 | 6.942 | 7.036 | 6.908 | 7.036 | 2,942,583 | +0.04(+0.58%) |
Apr 07, 2010 | 7.016 | 7.070 | 6.962 | 6.996 | 5,293,204 | -0.12(-1.71%) |
Apr 06, 2010 | 7.084 | 7.144 | 7.070 | 7.117 | 5,762,493 | -0.09(-1.31%) |
Apr 05, 2010 | 7.219 | 7.246 | 7.165 | 7.212 | 3,279,213 | +0.02(+0.28%) |
Apr 01, 2010 | 7.205 | 7.192 | 7.192 | 7.192 | 5,542,992 | +0.14(+2.01%) |
Mar 31, 2010 | 7.030 | 7.144 | 7.003 | 7.050 | 13,127,515 | +0.14(+2.05%) |
Mar 30, 2010 | 6.976 | 6.976 | 6.852 | 6.908 | 7,270,887 | -0.08(-1.16%) |
Mar 29, 2010 | 6.955 | 7.009 | 6.928 | 6.989 | 8,340,929 | +0.12(+1.77%) |
Mar 26, 2010 | 6.820 | 6.881 | 6.807 | 6.867 | 14,846,085 | +0.05(+0.79%) |
Mar 25, 2010 | 7.057 | 7.097 | 6.800 | 6.813 | 23,097,138 | -0.15(-2.13%) |
Mar 24, 2010 | 7.003 | 7.090 | 6.955 | 6.962 | 8,796,561 | -0.28(-3.82%) |
Mar 23, 2010 | 7.239 | 7.252 | 7.144 | 7.239 | 10,420,555 | +0.03(+0.47%) |
Mar 22, 2010 | 7.158 | 7.279 | 7.158 | 7.205 | 11,982,707 | -0.01(-0.19%) |
Mar 19, 2010 | 7.232 | 7.259 | 7.090 | 7.219 | 15,128,501 | +0.02(+0.28%) |
Mar 18, 2010 | 7.252 | 7.259 | 7.111 | 7.198 | 13,023,706 | -0.13(-1.75%) |
Mar 17, 2010 | 7.367 | 7.408 | 7.286 | 7.327 | 13,766,387 | -0.30(-3.98%) |
Mar 16, 2010 | 7.536 | 7.651 | 7.509 | 7.631 | 8,614,992 | +0.12(+1.62%) |
Mar 15, 2010 | 7.475 | 7.604 | 7.462 | 7.509 | 7,171,945 | -0.11(-1.51%) |
Mar 12, 2010 | 7.536 | 7.644 | 7.502 | 7.624 | 12,699,271 | +0.30(+4.15%) |
Mar 11, 2010 | 7.279 | 7.360 | 7.259 | 7.320 | 13,772,329 | +0.01(+0.18%) |
Mar 10, 2010 | 7.171 | 7.340 | 7.158 | 7.306 | 7,630,582 | +0.18(+2.46%) |
Mar 09, 2010 | 7.131 | 7.165 | 7.097 | 7.131 | 5,381,578 | -0.05(-0.66%) |
Mar 08, 2010 | 7.178 | 7.219 | 7.158 | 7.178 | 4,880,882 | +0.05(+0.76%) |
Mar 05, 2010 | 7.063 | 7.144 | 7.057 | 7.124 | 7,166,437 | +0.12(+1.74%) |
Mar 04, 2010 | 7.043 | 7.057 | 6.955 | 7.003 | 3,891,097 | +0.02(+0.29%) |
Mar 03, 2010 | 6.935 | 7.030 | 6.921 | 6.982 | 9,044,418 | +0.18(+2.68%) |
Mar 02, 2010 | 6.726 | 6.854 | 6.678 | 6.800 | 11,478,799 | +0.07(+1.00%) |
Mar 01, 2010 | 6.665 | 6.739 | 6.645 | 6.732 | 7,355,163 | -0.03(-0.40%) |
Feb 26, 2010 | 6.732 | 6.800 | 6.699 | 6.759 | 5,171,598 | +0.03(+0.40%) |
Feb 25, 2010 | 6.557 | 6.759 | 6.530 | 6.732 | 9,509,249 | +0.08(+1.22%) |
Feb 24, 2010 | 6.651 | 6.705 | 6.618 | 6.651 | 6,504,396 | +0.03(+0.51%) |
Feb 23, 2010 | 6.712 | 6.729 | 6.591 | 6.618 | 7,220,546 | -0.14(-2.10%) |
Feb 22, 2010 | 6.793 | 6.793 | 6.732 | 6.759 | 5,784,728 | -0.01(-0.10%) |
Feb 19, 2010 | 6.712 | 6.790 | 6.685 | 6.766 | 6,101,775 | -0.05(-0.79%) |
Feb 18, 2010 | 6.786 | 6.834 | 6.743 | 6.820 | 6,114,450 | -0.01(-0.20%) |
Feb 17, 2010 | 6.888 | 6.901 | 6.800 | 6.834 | 7,691,290 | +0.02(+0.30%) |
Feb 16, 2010 | 6.712 | 6.840 | 6.672 | 6.813 | 8,466,314 | +0.07(+1.10%) |
Feb 12, 2010 | 6.665 | 6.739 | 6.739 | 6.739 | 5,031,490 | -0.09(-1.29%) |
Feb 11, 2010 | 6.739 | 6.844 | 6.685 | 6.827 | 9,693,563 | +0.11(+1.71%) |
Feb 10, 2010 | 6.692 | 6.756 | 6.611 | 6.712 | 8,774,978 | -0.05(-0.70%) |
Feb 09, 2010 | 6.726 | 6.813 | 6.624 | 6.759 | 12,324,231 | +0.26(+3.95%) |
Feb 08, 2010 | 6.530 | 6.624 | 6.462 | 6.503 | 9,930,696 | -0.03(-0.52%) |
Feb 05, 2010 | 6.557 | 6.609 | 6.348 | 6.537 | 14,944,442 | -0.06(-0.92%) |
Feb 04, 2010 | 6.813 | 6.834 | 6.597 | 6.597 | 10,680,697 | -0.25(-3.65%) |
Feb 03, 2010 | 6.861 | 6.901 | 6.813 | 6.847 | 5,532,671 | -0.07(-0.98%) |
Feb 02, 2010 | 6.867 | 6.928 | 6.800 | 6.915 | 7,402,986 | +0.02(+0.29%) |