Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.080 | 7.110 | 6.840 | 6.840 | 666,141 | -0.23(-3.25%) |
Apr 29, 2010 | 6.960 | 7.090 | 6.900 | 7.070 | 473,340 | +0.17(+2.46%) |
Apr 28, 2010 | 6.950 | 7.000 | 6.860 | 6.900 | 547,425 | +0.01(+0.15%) |
Apr 27, 2010 | 7.100 | 7.260 | 6.880 | 6.890 | 670,427 | -0.26(-3.64%) |
Apr 26, 2010 | 7.140 | 7.200 | 7.130 | 7.150 | 421,966 | -0.02(-0.28%) |
Apr 23, 2010 | 7.170 | 7.230 | 7.110 | 7.170 | 525,096 | -0.01(-0.14%) |
Apr 22, 2010 | 7.030 | 7.250 | 7.030 | 7.180 | 1,099,634 | +0.07(+0.98%) |
Apr 21, 2010 | 7.070 | 7.130 | 6.880 | 7.110 | 389,447 | +0.06(+0.85%) |
Apr 20, 2010 | 7.010 | 7.090 | 6.970 | 7.050 | 505,220 | +0.05(+0.71%) |
Apr 19, 2010 | 7.050 | 7.090 | 6.840 | 7.000 | 576,890 | -0.08(-1.13%) |
Apr 16, 2010 | 7.230 | 7.250 | 7.050 | 7.080 | 543,743 | -0.15(-2.07%) |
Apr 15, 2010 | 7.160 | 7.270 | 7.080 | 7.230 | 886,673 | +0.03(+0.42%) |
Apr 14, 2010 | 6.960 | 7.220 | 6.960 | 7.200 | 873,583 | +0.26(+3.75%) |
Apr 13, 2010 | 6.940 | 6.950 | 6.850 | 6.940 | 805,035 | +0.01(+0.14%) |
Apr 12, 2010 | 6.880 | 6.960 | 6.860 | 6.930 | 664,123 | +0.02(+0.29%) |
Apr 09, 2010 | 6.850 | 6.970 | 6.800 | 6.910 | 984,587 | +0.05(+0.73%) |
Apr 08, 2010 | 6.620 | 6.890 | 6.590 | 6.860 | 1,409,074 | +0.20(+3.00%) |
Apr 07, 2010 | 6.400 | 6.680 | 6.390 | 6.660 | 776,982 | +0.23(+3.58%) |
Apr 06, 2010 | 6.350 | 6.430 | 6.310 | 6.430 | 440,659 | +0.04(+0.63%) |
Apr 05, 2010 | 6.350 | 6.470 | 6.330 | 6.390 | 761,018 | +0.07(+1.11%) |
Apr 01, 2010 | 6.320 | 6.320 | 6.320 | 6.320 | 565,100 | +0.01(+0.16%) |
Mar 31, 2010 | 6.300 | 6.410 | 6.250 | 6.310 | 556,138 | -0.03(-0.47%) |
Mar 30, 2010 | 6.380 | 6.440 | 6.270 | 6.340 | 402,480 | -0.06(-0.94%) |
Mar 29, 2010 | 6.460 | 6.500 | 6.320 | 6.400 | 475,339 | -0.02(-0.31%) |
Mar 26, 2010 | 6.450 | 6.510 | 6.390 | 6.420 | 571,284 | -0.01(-0.16%) |
Mar 25, 2010 | 6.460 | 6.630 | 6.410 | 6.430 | 723,945 | +0.00(+0.00%) |
Mar 24, 2010 | 6.280 | 6.490 | 6.280 | 6.430 | 628,793 | -0.06(-0.92%) |
Mar 23, 2010 | 6.460 | 6.500 | 6.430 | 6.490 | 332,054 | +0.01(+0.15%) |
Mar 22, 2010 | 6.360 | 6.513 | 6.360 | 6.480 | 683,044 | +0.06(+0.93%) |
Mar 19, 2010 | 6.500 | 6.500 | 6.300 | 6.420 | 1,244,007 | -0.04(-0.62%) |
Mar 18, 2010 | 6.470 | 6.480 | 6.390 | 6.460 | 827,362 | +0.02(+0.31%) |
Mar 17, 2010 | 6.480 | 6.510 | 6.440 | 6.440 | 610,777 | -0.05(-0.77%) |
Mar 16, 2010 | 6.520 | 6.520 | 6.400 | 6.490 | 483,785 | -0.02(-0.31%) |
Mar 15, 2010 | 6.490 | 6.700 | 6.450 | 6.510 | 621,558 | -0.20(-2.98%) |
Mar 12, 2010 | 6.650 | 6.750 | 6.590 | 6.710 | 321,513 | +0.06(+0.90%) |
Mar 11, 2010 | 6.660 | 6.680 | 6.590 | 6.650 | 486,876 | -0.01(-0.15%) |
Mar 10, 2010 | 6.690 | 6.700 | 6.580 | 6.660 | 520,440 | -0.05(-0.75%) |
Mar 09, 2010 | 6.810 | 6.860 | 6.680 | 6.710 | 944,410 | -0.10(-1.47%) |
Mar 08, 2010 | 6.800 | 6.900 | 6.770 | 6.810 | 520,828 | -0.01(-0.15%) |
Mar 05, 2010 | 6.760 | 6.860 | 6.670 | 6.820 | 750,722 | +0.08(+1.19%) |
Mar 04, 2010 | 6.790 | 6.790 | 6.640 | 6.740 | 543,245 | +0.00(+0.00%) |
Mar 03, 2010 | 6.890 | 6.890 | 6.660 | 6.740 | 1,524,391 | -0.13(-1.89%) |
Mar 02, 2010 | 6.730 | 6.950 | 6.550 | 6.870 | 1,181,778 | +0.12(+1.78%) |
Mar 01, 2010 | 6.550 | 6.750 | 6.500 | 6.750 | 673,632 | +0.19(+2.90%) |
Feb 26, 2010 | 6.570 | 6.580 | 6.400 | 6.560 | 892,744 | -0.02(-0.30%) |
Feb 25, 2010 | 6.450 | 6.580 | 6.360 | 6.580 | 907,123 | +0.02(+0.30%) |
Feb 24, 2010 | 6.470 | 6.560 | 6.430 | 6.560 | 374,429 | +0.09(+1.39%) |
Feb 23, 2010 | 6.570 | 6.580 | 6.450 | 6.470 | 1,257,228 | -0.10(-1.52%) |
Feb 22, 2010 | 6.410 | 6.590 | 6.390 | 6.570 | 743,270 | +0.16(+2.50%) |
Feb 19, 2010 | 6.130 | 6.475 | 6.080 | 6.410 | 974,848 | +0.28(+4.57%) |
Feb 18, 2010 | 6.170 | 6.210 | 6.100 | 6.130 | 976,965 | -0.06(-0.97%) |
Feb 17, 2010 | 6.150 | 6.200 | 6.130 | 6.190 | 417,313 | +0.04(+0.65%) |
Feb 16, 2010 | 6.190 | 6.190 | 6.100 | 6.150 | 550,465 | +0.02(+0.33%) |
Feb 12, 2010 | 6.040 | 6.130 | 6.130 | 6.130 | 973,100 | +0.04(+0.66%) |
Feb 11, 2010 | 6.050 | 6.090 | 5.960 | 6.090 | 838,353 | -0.01(-0.16%) |
Feb 10, 2010 | 6.040 | 6.130 | 6.010 | 6.100 | 359,090 | +0.02(+0.33%) |
Feb 09, 2010 | 6.110 | 6.190 | 6.070 | 6.080 | 736,306 | +0.06(+1.00%) |
Feb 08, 2010 | 6.080 | 6.310 | 5.880 | 6.020 | 802,034 | -0.03(-0.50%) |
Feb 05, 2010 | 6.270 | 6.270 | 5.780 | 6.050 | 2,327,427 | +0.15(+2.54%) |
Feb 04, 2010 | 6.040 | 6.100 | 5.900 | 5.900 | 909,934 | -0.17(-2.80%) |
Feb 03, 2010 | 6.060 | 6.160 | 6.050 | 6.070 | 565,096 | +0.00(+0.00%) |
Feb 02, 2010 | 5.990 | 6.160 | 5.970 | 6.070 | 1,265,283 | +0.03(+0.50%) |