Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.228 | 7.323 | 7.155 | 7.181 | 26,013,378 | +0.06(+0.83%) |
Apr 29, 2010 | 7.115 | 7.254 | 7.043 | 7.122 | 18,462,422 | +0.01(+0.19%) |
Apr 28, 2010 | 6.891 | 7.214 | 6.851 | 7.109 | 36,437,544 | +0.22(+3.16%) |
Apr 27, 2010 | 6.778 | 6.970 | 6.732 | 6.891 | 908 | +0.03(+0.48%) |
Apr 26, 2010 | 6.924 | 6.970 | 6.838 | 6.858 | 15,057,547 | -0.03(-0.48%) |
Apr 23, 2010 | 6.699 | 6.924 | 6.653 | 6.891 | 16,082,556 | +0.16(+2.36%) |
Apr 22, 2010 | 6.567 | 6.732 | 6.554 | 6.732 | 13,546,526 | +0.05(+0.82%) |
Apr 21, 2010 | 6.678 | 6.706 | 6.600 | 6.678 | 204,070 | +0.04(+0.67%) |
Apr 20, 2010 | 6.712 | 6.732 | 6.626 | 6.633 | 286,199 | +0.02(+0.30%) |
Apr 19, 2010 | 6.547 | 6.633 | 6.494 | 6.613 | 15,886,062 | -0.05(-0.79%) |
Apr 16, 2010 | 6.646 | 6.752 | 6.494 | 6.666 | 25,080,582 | -0.07(-0.98%) |
Apr 15, 2010 | 6.745 | 6.858 | 6.706 | 6.732 | 9,271,990 | -0.06(-0.88%) |
Apr 14, 2010 | 6.897 | 6.930 | 6.772 | 6.792 | 13,746,079 | -0.05(-0.77%) |
Apr 13, 2010 | 6.858 | 6.877 | 6.739 | 6.844 | 14,486,676 | -0.06(-0.86%) |
Apr 12, 2010 | 6.950 | 7.069 | 6.897 | 6.904 | 12,064,317 | -0.08(-1.14%) |
Apr 09, 2010 | 7.003 | 7.082 | 6.937 | 6.983 | 14,742,459 | +0.03(+0.48%) |
Apr 08, 2010 | 7.003 | 7.036 | 6.924 | 6.950 | 15,827,231 | -0.11(-1.50%) |
Apr 07, 2010 | 6.871 | 7.076 | 6.851 | 7.056 | 28,096,924 | +0.24(+3.49%) |
Apr 06, 2010 | 6.778 | 6.897 | 6.758 | 6.818 | 11,989,802 | -0.01(-0.19%) |
Apr 05, 2010 | 6.778 | 6.864 | 6.706 | 6.831 | 15,942,742 | +0.09(+1.27%) |
Apr 01, 2010 | 6.587 | 6.745 | 6.745 | 6.745 | 20,234,636 | +0.24(+3.65%) |
Mar 31, 2010 | 6.554 | 6.593 | 6.494 | 6.507 | 10,527,201 | +0.03(+0.41%) |
Mar 30, 2010 | 6.600 | 6.626 | 6.461 | 6.481 | 12,015,073 | -0.11(-1.70%) |
Mar 29, 2010 | 6.600 | 6.640 | 6.521 | 6.593 | 11,030,599 | +0.10(+1.53%) |
Mar 26, 2010 | 6.455 | 6.527 | 6.336 | 6.494 | 18,485,936 | +0.08(+1.23%) |
Mar 25, 2010 | 6.553 | 6.576 | 6.402 | 6.415 | 20,394,664 | -0.07(-1.02%) |
Mar 24, 2010 | 6.626 | 6.659 | 6.468 | 6.481 | 26,670,138 | -0.26(-3.82%) |
Mar 23, 2010 | 6.685 | 6.811 | 6.613 | 6.738 | 15,459,916 | +0.03(+0.39%) |
Mar 22, 2010 | 6.600 | 6.725 | 6.567 | 6.712 | 19,981,198 | +0.00(+0.00%) |
Mar 19, 2010 | 6.764 | 6.784 | 6.586 | 6.712 | 26,541,252 | -0.04(-0.59%) |
Mar 18, 2010 | 6.738 | 6.850 | 6.659 | 6.751 | 15,587,628 | +0.02(+0.29%) |
Mar 17, 2010 | 6.751 | 6.764 | 6.659 | 6.731 | 14,758,980 | +0.00(+0.00%) |
Mar 16, 2010 | 6.692 | 6.738 | 6.646 | 6.731 | 17,430,714 | +0.16(+2.51%) |
Mar 15, 2010 | 6.521 | 6.567 | 6.507 | 6.567 | 12,235,777 | -0.07(-0.99%) |
Mar 12, 2010 | 6.672 | 6.718 | 6.593 | 6.633 | 14,793,983 | +0.00(+0.00%) |
Mar 11, 2010 | 6.573 | 6.652 | 6.494 | 6.633 | 17,341,058 | +0.05(+0.80%) |
Mar 10, 2010 | 6.699 | 6.738 | 6.560 | 6.580 | 20,622,044 | -0.07(-0.99%) |
Mar 09, 2010 | 6.619 | 6.745 | 6.560 | 6.646 | 22,510,668 | -0.06(-0.88%) |
Mar 08, 2010 | 6.936 | 6.989 | 6.679 | 6.705 | 19,760,176 | -0.25(-3.60%) |
Mar 05, 2010 | 7.002 | 7.035 | 6.870 | 6.956 | 20,298,814 | -0.04(-0.57%) |
Mar 04, 2010 | 7.331 | 7.364 | 6.942 | 6.995 | 29,223,260 | -0.35(-4.76%) |
Mar 03, 2010 | 7.219 | 7.384 | 7.147 | 7.345 | 19,505,710 | +0.23(+3.24%) |
Mar 02, 2010 | 7.167 | 7.252 | 7.101 | 7.114 | 23,130,570 | +0.03(+0.47%) |
Mar 01, 2010 | 7.022 | 7.101 | 6.896 | 7.081 | 12,479,226 | +0.13(+1.90%) |
Feb 26, 2010 | 6.989 | 7.015 | 6.850 | 6.949 | 13,811,296 | +0.02(+0.29%) |
Feb 25, 2010 | 6.547 | 6.936 | 6.501 | 6.929 | 22,150,436 | +0.29(+4.37%) |
Feb 24, 2010 | 6.606 | 6.815 | 6.593 | 6.639 | 16,686,159 | -0.03(-0.49%) |
Feb 23, 2010 | 6.870 | 6.936 | 6.639 | 6.672 | 16,016,814 | -0.23(-3.34%) |
Feb 22, 2010 | 7.002 | 7.055 | 6.870 | 6.903 | 11,427,101 | -0.07(-1.04%) |
Feb 19, 2010 | 6.969 | 7.074 | 6.923 | 6.975 | 12,667,751 | -0.08(-1.12%) |
Feb 18, 2010 | 7.081 | 7.167 | 7.048 | 7.055 | 18,806,488 | +0.03(+0.38%) |
Feb 17, 2010 | 7.150 | 7.186 | 6.975 | 7.028 | 17,691,636 | -0.13(-1.75%) |
Feb 16, 2010 | 7.252 | 7.437 | 7.153 | 7.153 | 19,570,012 | +0.13(+1.88%) |
Feb 12, 2010 | 6.936 | 7.022 | 7.022 | 7.022 | 17,875,864 | -0.05(-0.75%) |
Feb 11, 2010 | 6.956 | 7.120 | 6.883 | 7.074 | 21,182,526 | +0.18(+2.58%) |
Feb 10, 2010 | 6.857 | 6.916 | 6.692 | 6.896 | 19,218,834 | +0.03(+0.48%) |
Feb 09, 2010 | 6.764 | 6.936 | 6.725 | 6.863 | 24,477,642 | +0.05(+0.68%) |
Feb 08, 2010 | 6.903 | 6.923 | 6.586 | 6.817 | 20,784,788 | -0.08(-1.15%) |
Feb 05, 2010 | 6.507 | 6.896 | 6.408 | 6.896 | 35,828,220 | +0.40(+6.19%) |
Feb 04, 2010 | 6.699 | 6.738 | 6.481 | 6.494 | 29,960,700 | -0.46(-6.64%) |
Feb 03, 2010 | 6.936 | 7.068 | 6.877 | 6.956 | 13,145,587 | -0.01(-0.19%) |
Feb 02, 2010 | 7.140 | 7.160 | 6.936 | 6.969 | 19,935,204 | +0.04(+0.57%) |