Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.440 | 6.463 | 6.237 | 6.263 | 975,522 | -0.18(-2.74%) |
Apr 29, 2010 | 6.427 | 6.610 | 6.147 | 6.440 | 1,467,810 | -0.33(-4.83%) |
Apr 28, 2010 | 6.803 | 6.847 | 6.737 | 6.767 | 350,253 | +0.00(+0.05%) |
Apr 27, 2010 | 6.753 | 6.947 | 6.747 | 6.763 | 778,896 | -0.04(-0.54%) |
Apr 26, 2010 | 6.717 | 6.830 | 6.677 | 6.800 | 325,524 | +0.06(+0.89%) |
Apr 23, 2010 | 6.707 | 6.780 | 6.637 | 6.740 | 736,011 | +0.05(+0.70%) |
Apr 22, 2010 | 6.607 | 6.700 | 6.607 | 6.693 | 810,558 | +0.02(+0.30%) |
Apr 21, 2010 | 6.660 | 6.780 | 6.633 | 6.673 | 347,424 | +0.00(+0.05%) |
Apr 20, 2010 | 6.533 | 6.683 | 6.480 | 6.670 | 331,815 | +0.12(+1.88%) |
Apr 19, 2010 | 6.607 | 6.640 | 6.433 | 6.547 | 414,105 | -0.09(-1.41%) |
Apr 16, 2010 | 6.640 | 6.683 | 6.510 | 6.640 | 552,723 | +0.01(+0.20%) |
Apr 15, 2010 | 6.800 | 6.803 | 6.623 | 6.627 | 770,202 | -0.38(-5.47%) |
Apr 14, 2010 | 7.003 | 7.040 | 6.930 | 7.010 | 322,383 | +0.05(+0.67%) |
Apr 13, 2010 | 6.970 | 7.060 | 6.858 | 6.963 | 896,436 | +0.01(+0.10%) |
Apr 12, 2010 | 6.900 | 6.993 | 6.900 | 6.957 | 512,412 | +0.04(+0.58%) |
Apr 09, 2010 | 6.957 | 6.963 | 6.840 | 6.917 | 452,955 | -0.04(-0.57%) |
Apr 08, 2010 | 6.903 | 6.993 | 6.870 | 6.957 | 312,546 | +0.01(+0.19%) |
Apr 07, 2010 | 6.947 | 7.030 | 6.903 | 6.943 | 346,122 | -0.04(-0.62%) |
Apr 06, 2010 | 6.943 | 7.040 | 6.895 | 6.987 | 301,788 | -0.00(-0.05%) |
Apr 05, 2010 | 6.953 | 7.157 | 6.907 | 6.990 | 426,177 | +0.03(+0.48%) |
Apr 01, 2010 | 6.907 | 6.957 | 6.957 | 6.957 | 918,000 | +0.09(+1.26%) |
Mar 31, 2010 | 6.967 | 7.090 | 6.867 | 6.870 | 439,941 | -0.14(-2.04%) |
Mar 30, 2010 | 7.023 | 7.097 | 6.897 | 7.013 | 248,139 | +0.01(+0.14%) |
Mar 29, 2010 | 7.080 | 7.090 | 6.923 | 7.003 | 230,157 | -0.04(-0.62%) |
Mar 26, 2010 | 7.120 | 7.178 | 6.993 | 7.047 | 258,255 | -0.04(-0.61%) |
Mar 25, 2010 | 7.130 | 7.270 | 7.070 | 7.090 | 207,876 | -0.02(-0.23%) |
Mar 24, 2010 | 7.163 | 7.188 | 7.067 | 7.107 | 284,211 | -0.09(-1.25%) |
Mar 23, 2010 | 7.077 | 7.233 | 7.017 | 7.197 | 456,993 | +0.14(+1.98%) |
Mar 22, 2010 | 6.770 | 7.157 | 6.767 | 7.057 | 919,965 | +0.23(+3.42%) |
Mar 19, 2010 | 6.930 | 6.930 | 6.737 | 6.823 | 1,155,873 | -0.13(-1.87%) |
Mar 18, 2010 | 6.897 | 7.003 | 6.887 | 6.953 | 190,995 | +0.03(+0.38%) |
Mar 17, 2010 | 7.000 | 7.055 | 6.894 | 6.927 | 326,850 | -0.06(-0.81%) |
Mar 16, 2010 | 6.977 | 6.993 | 6.907 | 6.983 | 265,050 | +0.01(+0.10%) |
Mar 15, 2010 | 6.967 | 7.050 | 6.934 | 6.977 | 391,809 | -0.06(-0.81%) |
Mar 12, 2010 | 7.010 | 7.057 | 6.843 | 7.033 | 708,894 | -0.04(-0.52%) |
Mar 11, 2010 | 6.797 | 7.070 | 6.717 | 7.070 | 602,004 | +0.22(+3.21%) |
Mar 10, 2010 | 6.697 | 6.867 | 6.697 | 6.850 | 408,951 | +0.13(+1.99%) |
Mar 09, 2010 | 6.590 | 6.827 | 6.590 | 6.717 | 349,896 | +0.09(+1.41%) |
Mar 08, 2010 | 6.457 | 6.640 | 6.453 | 6.623 | 280,284 | +0.13(+2.05%) |
Mar 05, 2010 | 6.373 | 6.540 | 6.360 | 6.490 | 484,686 | +0.15(+2.37%) |
Mar 04, 2010 | 6.403 | 6.447 | 6.167 | 6.340 | 400,449 | -0.05(-0.78%) |
Mar 03, 2010 | 6.090 | 6.553 | 6.090 | 6.390 | 1,225,500 | +0.28(+4.64%) |
Mar 02, 2010 | 6.093 | 6.177 | 6.070 | 6.107 | 796,422 | +0.01(+0.22%) |
Mar 01, 2010 | 6.040 | 6.150 | 6.007 | 6.093 | 907,476 | +0.01(+0.22%) |
Feb 26, 2010 | 6.090 | 6.183 | 5.887 | 6.080 | 636,123 | -0.03(-0.55%) |
Feb 25, 2010 | 5.540 | 6.240 | 5.540 | 6.113 | 1,288,407 | +0.55(+9.89%) |
Feb 24, 2010 | 5.517 | 5.603 | 5.517 | 5.563 | 215,175 | +0.04(+0.72%) |
Feb 23, 2010 | 5.450 | 5.550 | 5.403 | 5.523 | 324,219 | +0.08(+1.47%) |
Feb 22, 2010 | 5.480 | 5.480 | 5.407 | 5.443 | 146,442 | -0.01(-0.24%) |
Feb 19, 2010 | 5.440 | 5.513 | 5.397 | 5.457 | 211,539 | +0.02(+0.31%) |
Feb 18, 2010 | 5.343 | 5.443 | 5.340 | 5.440 | 174,774 | +0.10(+1.81%) |
Feb 17, 2010 | 5.283 | 5.347 | 5.237 | 5.343 | 179,619 | +0.07(+1.26%) |
Feb 16, 2010 | 5.267 | 5.277 | 5.180 | 5.277 | 212,844 | +0.05(+0.89%) |
Feb 12, 2010 | 5.123 | 5.230 | 5.230 | 5.230 | 810,000 | +0.06(+1.16%) |
Feb 11, 2010 | 5.077 | 5.177 | 5.030 | 5.170 | 226,293 | +0.06(+1.24%) |
Feb 10, 2010 | 5.133 | 5.160 | 5.040 | 5.107 | 189,285 | -0.05(-0.97%) |
Feb 09, 2010 | 5.200 | 5.205 | 5.090 | 5.157 | 271,152 | +0.00(+0.06%) |
Feb 08, 2010 | 5.230 | 5.270 | 5.140 | 5.153 | 512,322 | -0.10(-1.90%) |
Feb 05, 2010 | 5.200 | 5.267 | 5.160 | 5.253 | 416,835 | +0.06(+1.22%) |
Feb 04, 2010 | 5.270 | 5.313 | 5.173 | 5.190 | 470,247 | -0.10(-1.89%) |
Feb 03, 2010 | 5.280 | 5.327 | 5.280 | 5.290 | 238,488 | -0.00(-0.06%) |
Feb 02, 2010 | 5.340 | 5.357 | 5.283 | 5.293 | 411,828 | -0.05(-0.87%) |