Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.760 | 7.040 | 6.730 | 6.900 | 57,292 | +0.14(+2.07%) |
Apr 29, 2010 | 6.440 | 6.810 | 6.320 | 6.760 | 51,422 | +0.34(+5.30%) |
Apr 28, 2010 | 6.340 | 6.810 | 6.130 | 6.420 | 73,267 | +0.12(+1.90%) |
Apr 27, 2010 | 6.600 | 6.790 | 6.300 | 6.300 | 31,213 | -0.33(-4.98%) |
Apr 26, 2010 | 6.600 | 6.890 | 6.580 | 6.630 | 40,438 | +0.01(+0.15%) |
Apr 23, 2010 | 6.510 | 6.770 | 6.460 | 6.620 | 28,031 | +0.01(+0.15%) |
Apr 22, 2010 | 6.500 | 6.620 | 6.400 | 6.610 | 42,071 | +0.10(+1.54%) |
Apr 21, 2010 | 6.620 | 6.735 | 6.450 | 6.510 | 31,982 | -0.09(-1.36%) |
Apr 20, 2010 | 6.590 | 6.870 | 6.450 | 6.600 | 23,836 | +0.01(+0.15%) |
Apr 19, 2010 | 6.420 | 6.820 | 6.420 | 6.590 | 35,127 | +0.18(+2.81%) |
Apr 16, 2010 | 6.590 | 6.650 | 6.410 | 6.410 | 33,850 | -0.17(-2.58%) |
Apr 15, 2010 | 6.490 | 6.970 | 6.490 | 6.580 | 21,487 | -0.11(-1.64%) |
Apr 14, 2010 | 6.300 | 6.690 | 6.300 | 6.690 | 48,134 | +0.43(+6.87%) |
Apr 13, 2010 | 6.150 | 6.270 | 6.150 | 6.260 | 20,089 | +0.11(+1.79%) |
Apr 12, 2010 | 6.120 | 6.170 | 6.090 | 6.150 | 27,845 | +0.06(+0.99%) |
Apr 09, 2010 | 6.150 | 6.180 | 6.070 | 6.090 | 26,767 | -0.03(-0.49%) |
Apr 08, 2010 | 5.950 | 6.170 | 5.950 | 6.120 | 35,132 | +0.17(+2.86%) |
Apr 07, 2010 | 5.960 | 6.080 | 5.950 | 5.950 | 44,350 | -0.05(-0.83%) |
Apr 06, 2010 | 6.110 | 6.120 | 5.970 | 6.000 | 80,567 | -0.15(-2.44%) |
Apr 05, 2010 | 6.180 | 6.180 | 6.080 | 6.150 | 67,919 | -0.02(-0.32%) |
Apr 01, 2010 | 6.100 | 6.170 | 6.170 | 6.170 | 37,700 | +0.07(+1.15%) |
Mar 31, 2010 | 6.100 | 6.200 | 6.060 | 6.100 | 71,097 | -0.01(-0.16%) |
Mar 30, 2010 | 6.080 | 6.220 | 6.070 | 6.110 | 25,141 | -0.06(-0.97%) |
Mar 29, 2010 | 6.310 | 6.310 | 6.130 | 6.170 | 5,832 | -0.05(-0.80%) |
Mar 26, 2010 | 6.210 | 6.270 | 6.180 | 6.220 | 5,419 | +0.02(+0.32%) |
Mar 25, 2010 | 6.240 | 6.300 | 6.160 | 6.200 | 20,040 | -0.01(-0.16%) |
Mar 24, 2010 | 6.260 | 6.320 | 6.200 | 6.210 | 13,649 | -0.08(-1.27%) |
Mar 23, 2010 | 6.100 | 6.320 | 6.100 | 6.290 | 28,037 | +0.00(+0.00%) |
Mar 22, 2010 | 6.200 | 6.300 | 5.830 | 6.290 | 15,430 | +0.07(+1.13%) |
Mar 19, 2010 | 6.230 | 6.280 | 6.200 | 6.220 | 49,237 | +0.02(+0.32%) |
Mar 18, 2010 | 6.200 | 6.240 | 6.150 | 6.200 | 27,257 | -0.02(-0.32%) |
Mar 17, 2010 | 6.290 | 6.290 | 6.160 | 6.220 | 10,269 | -0.05(-0.80%) |
Mar 16, 2010 | 6.290 | 6.290 | 6.190 | 6.270 | 17,306 | +0.06(+0.97%) |
Mar 15, 2010 | 6.210 | 6.290 | 6.170 | 6.210 | 12,642 | +0.01(+0.16%) |
Mar 12, 2010 | 6.230 | 6.270 | 6.200 | 6.200 | 23,692 | -0.16(-2.52%) |
Mar 11, 2010 | 6.360 | 6.370 | 6.160 | 6.360 | 8,119 | -0.05(-0.78%) |
Mar 10, 2010 | 6.370 | 6.420 | 6.020 | 6.410 | 21,768 | +0.02(+0.31%) |
Mar 09, 2010 | 6.350 | 6.400 | 6.200 | 6.390 | 10,249 | +0.03(+0.47%) |
Mar 08, 2010 | 6.300 | 6.380 | 6.187 | 6.360 | 19,489 | +0.08(+1.27%) |
Mar 05, 2010 | 6.010 | 6.280 | 6.010 | 6.280 | 42,653 | +0.24(+3.97%) |
Mar 04, 2010 | 6.240 | 6.260 | 6.030 | 6.040 | 66,463 | -0.20(-3.21%) |
Mar 03, 2010 | 6.280 | 6.380 | 6.135 | 6.240 | 36,573 | -0.03(-0.48%) |
Mar 02, 2010 | 6.180 | 6.300 | 6.130 | 6.270 | 25,854 | +0.08(+1.29%) |
Mar 01, 2010 | 6.050 | 6.200 | 6.050 | 6.190 | 41,961 | +0.08(+1.31%) |
Feb 26, 2010 | 6.230 | 6.230 | 6.060 | 6.110 | 45,310 | -0.03(-0.49%) |
Feb 25, 2010 | 6.080 | 6.160 | 6.010 | 6.140 | 20,613 | -0.02(-0.32%) |
Feb 24, 2010 | 6.250 | 6.280 | 6.120 | 6.160 | 25,952 | -0.15(-2.38%) |
Feb 23, 2010 | 6.140 | 6.430 | 6.130 | 6.310 | 21,263 | +0.19(+3.10%) |
Feb 22, 2010 | 6.440 | 6.480 | 6.110 | 6.120 | 24,517 | -0.20(-3.16%) |
Feb 19, 2010 | 6.480 | 6.480 | 6.290 | 6.320 | 22,190 | -0.17(-2.62%) |
Feb 18, 2010 | 6.370 | 6.490 | 6.240 | 6.490 | 22,396 | +0.09(+1.41%) |
Feb 17, 2010 | 6.400 | 6.440 | 6.330 | 6.400 | 19,537 | +0.03(+0.47%) |
Feb 16, 2010 | 6.410 | 6.480 | 6.320 | 6.370 | 22,367 | -0.04(-0.62%) |
Feb 12, 2010 | 6.420 | 6.410 | 6.410 | 6.410 | 28,000 | +0.00(+0.00%) |
Feb 11, 2010 | 6.030 | 6.490 | 6.030 | 6.410 | 25,696 | +0.36(+5.95%) |
Feb 10, 2010 | 6.080 | 6.230 | 6.000 | 6.050 | 25,652 | -0.06(-0.98%) |
Feb 09, 2010 | 6.240 | 6.240 | 6.090 | 6.110 | 43,041 | -0.07(-1.13%) |
Feb 08, 2010 | 6.190 | 6.240 | 6.120 | 6.180 | 19,971 | -0.03(-0.48%) |
Feb 05, 2010 | 6.130 | 6.220 | 6.090 | 6.210 | 16,637 | +0.15(+2.48%) |
Feb 04, 2010 | 6.060 | 6.160 | 6.060 | 6.060 | 46,914 | -0.04(-0.66%) |
Feb 03, 2010 | 6.090 | 6.180 | 6.080 | 6.100 | 17,562 | +0.00(+0.00%) |
Feb 02, 2010 | 6.100 | 6.160 | 6.050 | 6.100 | 47,032 | -0.02(-0.33%) |