Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.822 | 6.966 | 6.764 | 6.860 | 840,023 | +0.02(+0.28%) |
Apr 29, 2010 | 6.841 | 6.860 | 6.706 | 6.841 | 610,719 | +0.06(+0.85%) |
Apr 28, 2010 | 6.802 | 6.841 | 6.716 | 6.783 | 869,155 | +0.01(+0.14%) |
Apr 27, 2010 | 6.773 | 6.889 | 6.610 | 6.773 | 1,303,962 | -0.01(-0.14%) |
Apr 26, 2010 | 6.600 | 6.822 | 6.456 | 6.783 | 1,052,080 | +0.15(+2.33%) |
Apr 23, 2010 | 7.082 | 7.130 | 6.301 | 6.629 | 3,028,292 | -0.48(-6.77%) |
Apr 22, 2010 | 7.130 | 7.130 | 6.937 | 7.111 | 1,012,709 | -0.02(-0.27%) |
Apr 21, 2010 | 7.178 | 7.236 | 7.091 | 7.130 | 792,555 | +0.00(+0.00%) |
Apr 20, 2010 | 7.091 | 7.130 | 7.034 | 7.130 | 557,443 | +0.11(+1.51%) |
Apr 19, 2010 | 6.899 | 7.101 | 6.899 | 7.024 | 1,189,590 | +0.09(+1.25%) |
Apr 16, 2010 | 6.995 | 7.034 | 6.822 | 6.937 | 675,156 | -0.06(-0.83%) |
Apr 15, 2010 | 6.985 | 7.034 | 6.889 | 6.995 | 390,141 | +0.01(+0.14%) |
Apr 14, 2010 | 6.985 | 7.101 | 6.870 | 6.985 | 674,649 | +0.02(+0.28%) |
Apr 13, 2010 | 7.005 | 7.005 | 6.860 | 6.966 | 384,437 | -0.03(-0.41%) |
Apr 12, 2010 | 6.947 | 7.016 | 6.918 | 6.995 | 284,471 | +0.09(+1.26%) |
Apr 09, 2010 | 7.014 | 7.024 | 6.822 | 6.908 | 303,468 | -0.07(-0.97%) |
Apr 08, 2010 | 6.812 | 7.002 | 6.812 | 6.976 | 422,938 | +0.16(+2.40%) |
Apr 07, 2010 | 6.957 | 7.024 | 6.696 | 6.812 | 590,256 | -0.17(-2.48%) |
Apr 06, 2010 | 6.937 | 7.034 | 6.879 | 6.985 | 481,437 | +0.02(+0.28%) |
Apr 05, 2010 | 7.101 | 7.130 | 6.928 | 6.966 | 395,237 | -0.13(-1.77%) |
Apr 01, 2010 | 7.178 | 7.091 | 7.091 | 7.091 | 351,630 | -0.01(-0.14%) |
Mar 31, 2010 | 7.091 | 7.217 | 7.072 | 7.101 | 266,297 | -0.05(-0.67%) |
Mar 30, 2010 | 7.226 | 7.400 | 7.072 | 7.149 | 495,786 | -0.09(-1.20%) |
Mar 29, 2010 | 7.361 | 7.438 | 7.159 | 7.236 | 318,556 | -0.12(-1.57%) |
Mar 26, 2010 | 7.303 | 7.437 | 7.255 | 7.352 | 253,810 | +0.06(+0.79%) |
Mar 25, 2010 | 7.438 | 7.544 | 7.284 | 7.294 | 1,220,351 | -0.11(-1.43%) |
Mar 24, 2010 | 7.429 | 7.458 | 7.313 | 7.400 | 172,624 | -0.09(-1.16%) |
Mar 23, 2010 | 7.429 | 7.496 | 7.308 | 7.486 | 259,612 | +0.05(+0.65%) |
Mar 22, 2010 | 7.246 | 7.477 | 7.236 | 7.438 | 261,844 | +0.17(+2.39%) |
Mar 19, 2010 | 7.573 | 7.660 | 7.236 | 7.265 | 440,421 | -0.24(-3.21%) |
Mar 18, 2010 | 7.525 | 7.612 | 7.467 | 7.506 | 165,165 | -0.05(-0.64%) |
Mar 17, 2010 | 7.708 | 7.756 | 7.544 | 7.554 | 220,050 | -0.15(-2.00%) |
Mar 16, 2010 | 7.747 | 7.756 | 7.650 | 7.708 | 316,116 | -0.01(-0.12%) |
Mar 15, 2010 | 7.660 | 7.737 | 7.612 | 7.718 | 488,232 | -0.03(-0.37%) |
Mar 12, 2010 | 7.708 | 7.747 | 7.631 | 7.747 | 535,584 | +0.09(+1.13%) |
Mar 11, 2010 | 7.592 | 7.689 | 7.535 | 7.660 | 321,494 | +0.04(+0.51%) |
Mar 10, 2010 | 7.515 | 7.766 | 7.515 | 7.621 | 654,581 | +0.13(+1.80%) |
Mar 09, 2010 | 7.506 | 7.689 | 7.448 | 7.486 | 375,979 | +0.05(+0.65%) |
Mar 08, 2010 | 7.554 | 7.631 | 7.409 | 7.438 | 230,865 | -0.12(-1.53%) |
Mar 05, 2010 | 7.535 | 7.660 | 7.477 | 7.554 | 356,424 | +0.06(+0.77%) |
Mar 04, 2010 | 7.641 | 7.679 | 7.477 | 7.496 | 371,495 | -0.12(-1.52%) |
Mar 03, 2010 | 7.602 | 7.756 | 7.554 | 7.612 | 527,661 | +0.00(+0.00%) |
Mar 02, 2010 | 7.776 | 7.853 | 7.573 | 7.612 | 537,412 | -0.18(-2.35%) |
Mar 01, 2010 | 7.535 | 7.853 | 7.535 | 7.795 | 495,074 | +0.30(+3.98%) |
Feb 26, 2010 | 7.409 | 7.573 | 7.217 | 7.496 | 380,087 | +0.07(+0.91%) |
Feb 25, 2010 | 7.467 | 7.467 | 7.294 | 7.429 | 373,649 | -0.13(-1.66%) |
Feb 24, 2010 | 7.660 | 7.698 | 7.467 | 7.554 | 257,593 | -0.10(-1.26%) |
Feb 23, 2010 | 7.727 | 7.727 | 7.496 | 7.650 | 394,833 | -0.08(-1.00%) |
Feb 22, 2010 | 7.660 | 7.776 | 7.650 | 7.727 | 355,017 | +0.15(+2.04%) |
Feb 19, 2010 | 7.458 | 7.708 | 7.400 | 7.573 | 497,801 | +0.11(+1.42%) |
Feb 18, 2010 | 7.236 | 7.544 | 7.226 | 7.467 | 679,019 | +0.23(+3.20%) |
Feb 17, 2010 | 7.140 | 7.275 | 7.091 | 7.236 | 1,017,697 | +0.14(+2.04%) |
Feb 16, 2010 | 6.976 | 7.130 | 6.947 | 7.091 | 711,452 | +0.18(+2.65%) |
Feb 12, 2010 | 6.841 | 6.908 | 6.908 | 6.908 | 477,731 | -0.01(-0.14%) |
Feb 11, 2010 | 6.802 | 7.034 | 6.764 | 6.918 | 482,974 | +0.08(+1.13%) |
Feb 10, 2010 | 6.995 | 7.005 | 6.773 | 6.841 | 297,880 | -0.15(-2.20%) |
Feb 09, 2010 | 6.716 | 7.111 | 6.716 | 6.995 | 714,000 | +0.30(+4.46%) |
Feb 08, 2010 | 6.773 | 7.130 | 6.629 | 6.696 | 1,068,839 | -0.07(-1.00%) |
Feb 05, 2010 | 6.022 | 6.879 | 6.012 | 6.764 | 1,748,496 | +0.91(+15.46%) |
Feb 04, 2010 | 5.964 | 5.993 | 5.800 | 5.858 | 748,972 | -0.18(-3.03%) |
Feb 03, 2010 | 6.099 | 6.138 | 5.906 | 6.041 | 417,573 | -0.10(-1.57%) |
Feb 02, 2010 | 5.762 | 6.176 | 5.762 | 6.138 | 516,127 | +0.40(+7.06%) |