Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.546 | 6.609 | 6.426 | 6.426 | 332,972 | -0.14(-2.11%) |
Apr 29, 2010 | 6.508 | 6.584 | 6.464 | 6.565 | 355,220 | +0.10(+1.56%) |
Apr 28, 2010 | 6.388 | 6.477 | 6.294 | 6.464 | 228,291 | +0.11(+1.69%) |
Apr 27, 2010 | 6.508 | 6.528 | 6.325 | 6.357 | 296,292 | -0.17(-2.61%) |
Apr 26, 2010 | 6.458 | 6.634 | 6.458 | 6.527 | 430,527 | +0.05(+0.78%) |
Apr 23, 2010 | 6.452 | 6.565 | 6.382 | 6.477 | 448,047 | +0.01(+0.20%) |
Apr 22, 2010 | 6.376 | 6.496 | 6.231 | 6.464 | 491,324 | +0.00(+0.00%) |
Apr 21, 2010 | 6.458 | 6.508 | 6.420 | 6.464 | 273,252 | +0.03(+0.49%) |
Apr 20, 2010 | 6.313 | 6.445 | 6.313 | 6.433 | 605,850 | +0.14(+2.20%) |
Apr 19, 2010 | 6.225 | 6.338 | 6.218 | 6.294 | 275,885 | +0.06(+0.91%) |
Apr 16, 2010 | 6.414 | 6.414 | 6.199 | 6.237 | 452,444 | -0.18(-2.85%) |
Apr 15, 2010 | 6.445 | 6.458 | 6.325 | 6.420 | 348,024 | -0.01(-0.20%) |
Apr 14, 2010 | 6.338 | 6.549 | 6.325 | 6.433 | 380,554 | +0.11(+1.80%) |
Apr 13, 2010 | 6.325 | 6.388 | 6.281 | 6.319 | 449,350 | -0.03(-0.40%) |
Apr 12, 2010 | 6.325 | 6.388 | 6.313 | 6.344 | 654,808 | -0.00(-0.05%) |
Apr 09, 2010 | 6.325 | 6.388 | 6.281 | 6.347 | 719,822 | +0.03(+0.50%) |
Apr 08, 2010 | 6.426 | 6.559 | 6.218 | 6.316 | 637,718 | -0.15(-2.39%) |
Apr 07, 2010 | 6.395 | 6.559 | 6.395 | 6.470 | 639,030 | +0.08(+1.28%) |
Apr 06, 2010 | 6.395 | 6.470 | 6.363 | 6.388 | 337,697 | -0.03(-0.39%) |
Apr 05, 2010 | 6.344 | 6.470 | 6.315 | 6.414 | 526,918 | +0.08(+1.19%) |
Apr 01, 2010 | 6.578 | 6.338 | 6.338 | 6.338 | 3,604,216 | -0.23(-3.46%) |
Mar 31, 2010 | 6.742 | 6.742 | 6.540 | 6.565 | 350,008 | -0.22(-3.25%) |
Mar 30, 2010 | 6.855 | 6.937 | 6.723 | 6.786 | 181,063 | -0.06(-0.83%) |
Mar 29, 2010 | 6.874 | 6.899 | 6.767 | 6.843 | 230,980 | +0.01(+0.09%) |
Mar 26, 2010 | 6.981 | 7.051 | 6.779 | 6.836 | 328,851 | -0.09(-1.36%) |
Mar 25, 2010 | 7.126 | 7.158 | 6.918 | 6.931 | 240,324 | -0.16(-2.31%) |
Mar 24, 2010 | 7.170 | 7.196 | 7.070 | 7.095 | 331,833 | -0.11(-1.49%) |
Mar 23, 2010 | 7.145 | 7.246 | 6.937 | 7.202 | 228,736 | +0.08(+1.06%) |
Mar 22, 2010 | 7.044 | 7.202 | 6.943 | 7.126 | 201,918 | +0.04(+0.62%) |
Mar 19, 2010 | 7.246 | 7.246 | 6.950 | 7.082 | 441,913 | -0.15(-2.09%) |
Mar 18, 2010 | 7.240 | 7.265 | 7.133 | 7.234 | 241,964 | +0.02(+0.26%) |
Mar 17, 2010 | 7.227 | 7.265 | 7.082 | 7.215 | 194,326 | +0.03(+0.35%) |
Mar 16, 2010 | 7.164 | 7.205 | 7.070 | 7.189 | 227,926 | +0.03(+0.44%) |
Mar 15, 2010 | 7.089 | 7.164 | 6.988 | 7.158 | 215,131 | +0.09(+1.34%) |
Mar 12, 2010 | 7.271 | 7.271 | 7.013 | 7.063 | 329,635 | -0.15(-2.01%) |
Mar 11, 2010 | 7.145 | 7.322 | 7.032 | 7.208 | 474,992 | -0.01(-0.09%) |
Mar 10, 2010 | 7.170 | 7.278 | 7.126 | 7.215 | 315,271 | +0.03(+0.44%) |
Mar 09, 2010 | 7.189 | 7.227 | 7.070 | 7.183 | 734,430 | -0.04(-0.61%) |
Mar 08, 2010 | 7.240 | 7.316 | 7.215 | 7.227 | 713,081 | +0.03(+0.35%) |
Mar 05, 2010 | 6.773 | 7.252 | 6.773 | 7.202 | 1,222,508 | +0.44(+6.43%) |
Mar 04, 2010 | 6.672 | 6.767 | 6.338 | 6.767 | 434,686 | +0.13(+2.00%) |
Mar 03, 2010 | 6.698 | 6.792 | 6.540 | 6.634 | 641,399 | -0.03(-0.47%) |
Mar 02, 2010 | 6.325 | 6.666 | 6.313 | 6.666 | 1,228,858 | +0.33(+5.17%) |
Mar 01, 2010 | 6.262 | 6.508 | 6.243 | 6.338 | 2,040,633 | +0.13(+2.03%) |
Feb 26, 2010 | 6.338 | 6.470 | 6.168 | 6.212 | 820,451 | -0.11(-1.70%) |
Feb 25, 2010 | 6.313 | 6.534 | 6.291 | 6.319 | 1,626,641 | -0.06(-0.99%) |
Feb 24, 2010 | 6.647 | 6.723 | 6.300 | 6.382 | 1,518,390 | -0.26(-3.98%) |
Feb 23, 2010 | 6.906 | 6.937 | 6.622 | 6.647 | 2,783,641 | -0.25(-3.66%) |
Feb 22, 2010 | 7.025 | 7.089 | 6.899 | 6.899 | 327,758 | -0.11(-1.53%) |
Feb 19, 2010 | 7.089 | 7.139 | 6.988 | 7.007 | 333,565 | -0.08(-1.16%) |
Feb 18, 2010 | 7.189 | 7.202 | 7.019 | 7.089 | 354,554 | -0.13(-1.83%) |
Feb 17, 2010 | 7.114 | 7.303 | 7.089 | 7.221 | 372,169 | +0.15(+2.14%) |
Feb 16, 2010 | 7.057 | 7.089 | 6.937 | 7.070 | 270,444 | +0.06(+0.81%) |
Feb 12, 2010 | 6.943 | 7.013 | 7.013 | 7.013 | 275,905 | -0.03(-0.36%) |
Feb 11, 2010 | 6.798 | 7.057 | 6.742 | 7.038 | 459,094 | +0.24(+3.53%) |
Feb 10, 2010 | 6.786 | 6.880 | 6.698 | 6.798 | 417,513 | -0.03(-0.37%) |
Feb 09, 2010 | 6.874 | 6.969 | 6.786 | 6.824 | 655,406 | +0.04(+0.56%) |
Feb 08, 2010 | 6.761 | 6.824 | 6.672 | 6.786 | 489,223 | +0.00(+0.00%) |
Feb 05, 2010 | 6.937 | 7.000 | 6.597 | 6.786 | 522,727 | -0.13(-1.91%) |
Feb 04, 2010 | 7.057 | 7.082 | 6.874 | 6.918 | 704,176 | -0.18(-2.49%) |
Feb 03, 2010 | 7.057 | 7.170 | 6.975 | 7.095 | 413,817 | +0.06(+0.81%) |
Feb 02, 2010 | 6.943 | 7.089 | 6.855 | 7.038 | 773,351 | +0.14(+2.01%) |