Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.126 | 7.223 | 7.123 | 7.158 | 65,415 | +0.05(+0.64%) |
Apr 29, 2010 | 7.139 | 7.142 | 7.081 | 7.113 | 83,210 | -0.03(-0.45%) |
Apr 28, 2010 | 7.113 | 7.145 | 7.074 | 7.145 | 43,455 | +0.04(+0.55%) |
Apr 27, 2010 | 7.074 | 7.126 | 7.035 | 7.107 | 40,452 | -0.01(-0.09%) |
Apr 26, 2010 | 7.107 | 7.152 | 7.100 | 7.113 | 28,918 | +0.01(+0.09%) |
Apr 23, 2010 | 7.100 | 7.113 | 7.081 | 7.107 | 48,821 | -0.01(-0.09%) |
Apr 22, 2010 | 7.100 | 7.116 | 7.094 | 7.113 | 30,310 | +0.00(+0.00%) |
Apr 21, 2010 | 7.042 | 7.113 | 6.951 | 7.113 | 35,104 | +0.10(+1.48%) |
Apr 20, 2010 | 7.011 | 7.100 | 6.984 | 7.010 | 101,913 | +0.01(+0.09%) |
Apr 19, 2010 | 6.990 | 7.113 | 6.951 | 7.003 | 44,932 | +0.01(+0.19%) |
Apr 16, 2010 | 7.061 | 7.142 | 6.990 | 6.990 | 388,457 | -0.03(-0.46%) |
Apr 15, 2010 | 7.048 | 7.119 | 7.022 | 7.022 | 117,756 | -0.03(-0.37%) |
Apr 14, 2010 | 6.951 | 7.048 | 6.951 | 7.048 | 40,981 | +0.10(+1.49%) |
Apr 13, 2010 | 6.867 | 6.945 | 6.803 | 6.945 | 64,696 | +0.16(+2.29%) |
Apr 12, 2010 | 6.777 | 6.854 | 6.719 | 6.790 | 202,629 | +0.02(+0.29%) |
Apr 09, 2010 | 6.757 | 6.822 | 6.699 | 6.770 | 89,405 | +0.04(+0.58%) |
Apr 08, 2010 | 6.693 | 6.731 | 6.628 | 6.731 | 49,718 | +0.06(+0.97%) |
Apr 07, 2010 | 6.628 | 6.667 | 6.563 | 6.667 | 25,516 | +0.04(+0.59%) |
Apr 06, 2010 | 6.525 | 6.628 | 6.505 | 6.628 | 68,665 | +0.17(+2.71%) |
Apr 05, 2010 | 6.596 | 6.596 | 6.453 | 6.453 | 30,077 | -0.13(-1.96%) |
Apr 01, 2010 | 6.563 | 6.583 | 6.583 | 6.583 | 25,825 | +0.02(+0.30%) |
Mar 31, 2010 | 6.473 | 6.596 | 6.434 | 6.563 | 36,326 | +0.10(+1.50%) |
Mar 30, 2010 | 6.531 | 6.563 | 6.453 | 6.466 | 9,124 | -0.03(-0.50%) |
Mar 29, 2010 | 6.479 | 6.622 | 6.479 | 6.499 | 2,165 | +0.04(+0.60%) |
Mar 26, 2010 | 5.949 | 6.693 | 5.548 | 6.460 | 69,388 | -0.10(-1.58%) |
Mar 25, 2010 | 6.596 | 6.596 | 6.531 | 6.563 | 4,330 | +0.03(+0.50%) |
Mar 24, 2010 | 6.550 | 6.615 | 6.505 | 6.531 | 19,411 | +0.01(+0.15%) |
Mar 23, 2010 | 6.596 | 6.725 | 6.486 | 6.521 | 117,376 | +0.15(+2.39%) |
Mar 22, 2010 | 6.402 | 6.402 | 6.369 | 6.369 | 7,622 | -0.10(-1.50%) |
Mar 19, 2010 | 6.453 | 6.466 | 6.369 | 6.466 | 30,001 | +0.00(+0.00%) |
Mar 18, 2010 | 6.466 | 6.466 | 6.434 | 6.466 | 4,794 | +0.01(+0.10%) |
Mar 17, 2010 | 6.402 | 6.466 | 6.402 | 6.460 | 18,379 | +0.09(+1.42%) |
Mar 16, 2010 | 6.175 | 6.402 | 6.175 | 6.369 | 47,553 | +0.25(+4.12%) |
Mar 15, 2010 | 6.447 | 6.466 | 5.580 | 6.117 | 111,703 | -0.29(-4.54%) |
Mar 12, 2010 | 6.453 | 6.453 | 6.408 | 6.408 | 11,134 | -0.02(-0.30%) |
Mar 11, 2010 | 6.428 | 6.428 | 6.428 | 6.428 | 154 | +0.03(+0.40%) |
Mar 10, 2010 | 6.386 | 6.434 | 6.369 | 6.402 | 30,465 | +0.01(+0.10%) |
Mar 09, 2010 | 6.369 | 6.395 | 6.366 | 6.395 | 10,979 | +0.05(+0.71%) |
Mar 08, 2010 | 6.356 | 6.356 | 6.337 | 6.350 | 7,973 | -0.03(-0.41%) |
Mar 05, 2010 | 6.353 | 6.376 | 6.353 | 6.376 | 771 | +0.04(+0.61%) |
Mar 04, 2010 | 6.453 | 6.453 | 6.272 | 6.337 | 27,214 | +0.08(+1.34%) |
Mar 03, 2010 | 6.253 | 6.253 | 6.253 | 6.253 | 309 | -0.01(-0.10%) |
Mar 02, 2010 | 6.169 | 6.259 | 6.169 | 6.259 | 18,093 | +0.06(+1.04%) |
Mar 01, 2010 | 6.214 | 6.259 | 6.175 | 6.195 | 181,968 | -0.04(-0.62%) |
Feb 26, 2010 | 6.234 | 6.240 | 6.195 | 6.234 | 28,979 | +0.03(+0.42%) |
Feb 24, 2010 | 6.175 | 6.208 | 6.208 | 6.208 | 100,829 | +0.03(+0.52%) |
Feb 23, 2010 | 6.130 | 6.175 | 6.130 | 6.175 | 2,301 | +0.04(+0.58%) |
Feb 22, 2010 | 6.169 | 6.175 | 6.091 | 6.140 | 927 | -0.00(-0.05%) |
Feb 19, 2010 | 6.175 | 6.208 | 6.143 | 6.143 | 12,520 | -0.03(-0.52%) |
Feb 18, 2010 | 6.175 | 6.175 | 6.175 | 6.175 | 773 | +0.01(+0.21%) |
Feb 17, 2010 | 6.078 | 6.175 | 6.072 | 6.162 | 24,124 | +0.12(+1.93%) |
Feb 16, 2010 | 6.053 | 6.072 | 5.972 | 6.046 | 7,113 | -0.03(-0.53%) |
Feb 12, 2010 | 6.078 | 6.078 | 6.078 | 6.078 | 78,560 | +0.03(+0.53%) |
Feb 11, 2010 | 6.046 | 6.046 | 6.046 | 6.046 | 309 | +0.03(+0.54%) |
Feb 10, 2010 | 6.059 | 6.059 | 5.981 | 6.014 | 6,031 | -0.03(-0.53%) |
Feb 09, 2010 | 6.027 | 6.046 | 6.014 | 6.046 | 12,990 | +0.06(+1.08%) |
Feb 08, 2010 | 6.046 | 6.046 | 5.981 | 5.981 | 12,207 | -0.03(-0.54%) |
Feb 05, 2010 | 6.014 | 6.027 | 6.004 | 6.014 | 8,505 | +0.01(+0.22%) |
Feb 04, 2010 | 5.975 | 6.040 | 5.975 | 6.001 | 4,639 | +0.02(+0.32%) |
Feb 03, 2010 | 5.981 | 5.981 | 5.884 | 5.981 | 53,275 | -0.03(-0.54%) |
Feb 02, 2010 | 5.904 | 6.014 | 5.884 | 6.014 | 25,847 | +0.13(+2.20%) |