Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.941 | 6.941 | 6.820 | 6.828 | 664,716 | -0.09(-1.36%) |
Apr 29, 2010 | 6.882 | 6.922 | 6.856 | 6.922 | 825,816 | +0.07(+0.96%) |
Apr 28, 2010 | 6.820 | 6.897 | 6.816 | 6.856 | 714,047 | +0.04(+0.53%) |
Apr 27, 2010 | 6.931 | 6.933 | 6.807 | 6.820 | 79,318 | -0.12(-1.73%) |
Apr 26, 2010 | 6.986 | 6.990 | 6.897 | 6.940 | 737,043 | -0.05(-0.67%) |
Apr 23, 2010 | 6.918 | 7.016 | 6.899 | 6.986 | 988,688 | +0.04(+0.65%) |
Apr 22, 2010 | 6.809 | 6.944 | 6.792 | 6.941 | 619,010 | +0.10(+1.53%) |
Apr 21, 2010 | 6.848 | 6.855 | 6.784 | 6.837 | 853,135 | -0.05(-0.71%) |
Apr 20, 2010 | 6.824 | 6.888 | 6.824 | 6.886 | 468 | +0.07(+1.03%) |
Apr 19, 2010 | 6.651 | 6.826 | 6.585 | 6.816 | 1,503,719 | +0.04(+0.57%) |
Apr 16, 2010 | 6.882 | 6.897 | 6.760 | 6.777 | 1,101,169 | -0.17(-2.46%) |
Apr 15, 2010 | 6.999 | 7.008 | 6.916 | 6.948 | 686,831 | -0.11(-1.51%) |
Apr 14, 2010 | 7.020 | 7.054 | 6.976 | 7.054 | 779,505 | +0.09(+1.35%) |
Apr 13, 2010 | 6.958 | 7.003 | 6.888 | 6.961 | 564,080 | -0.04(-0.52%) |
Apr 12, 2010 | 7.022 | 7.025 | 6.963 | 6.997 | 735,079 | -0.00(-0.06%) |
Apr 09, 2010 | 6.988 | 7.018 | 6.963 | 7.001 | 573,923 | +0.05(+0.74%) |
Apr 08, 2010 | 6.867 | 6.973 | 6.833 | 6.950 | 858,378 | +0.01(+0.18%) |
Apr 07, 2010 | 6.995 | 7.016 | 6.935 | 6.937 | 781,554 | -0.06(-0.82%) |
Apr 06, 2010 | 6.952 | 7.033 | 6.941 | 6.995 | 1,580,763 | +0.01(+0.15%) |
Apr 05, 2010 | 6.845 | 6.988 | 6.845 | 6.984 | 1,551,432 | +0.16(+2.38%) |
Apr 01, 2010 | 6.781 | 6.822 | 6.822 | 6.822 | 784,982 | +0.10(+1.43%) |
Mar 31, 2010 | 6.685 | 6.749 | 6.677 | 6.726 | 414,844 | -0.02(-0.35%) |
Mar 30, 2010 | 6.717 | 6.779 | 6.681 | 6.749 | 570,054 | -0.00(-0.06%) |
Mar 29, 2010 | 6.709 | 6.773 | 6.707 | 6.754 | 723,655 | +0.11(+1.60%) |
Mar 26, 2010 | 6.609 | 6.674 | 6.598 | 6.647 | 864,971 | +0.10(+1.60%) |
Mar 25, 2010 | 6.654 | 6.660 | 6.538 | 6.543 | 1,727,800 | -0.05(-0.81%) |
Mar 24, 2010 | 6.596 | 6.628 | 6.551 | 6.596 | 656,796 | -0.06(-0.90%) |
Mar 23, 2010 | 6.570 | 6.668 | 6.543 | 6.656 | 1,127,480 | +0.04(+0.61%) |
Mar 22, 2010 | 6.619 | 6.673 | 6.558 | 6.615 | 1,192,342 | -0.12(-1.84%) |
Mar 19, 2010 | 6.737 | 6.739 | 6.570 | 6.739 | 1,386,098 | +0.06(+0.83%) |
Mar 18, 2010 | 6.739 | 6.752 | 6.662 | 6.683 | 691,431 | -0.06(-0.82%) |
Mar 17, 2010 | 6.677 | 6.781 | 6.677 | 6.739 | 971,956 | +0.07(+1.09%) |
Mar 16, 2010 | 6.690 | 6.709 | 6.602 | 6.666 | 1,263,061 | +0.10(+1.46%) |
Mar 15, 2010 | 6.543 | 6.585 | 6.519 | 6.570 | 1,380,785 | -0.23(-3.45%) |
Mar 12, 2010 | 6.856 | 6.856 | 6.773 | 6.805 | 1,163,588 | -0.02(-0.31%) |
Mar 11, 2010 | 6.694 | 6.830 | 6.675 | 6.826 | 1,233,387 | +0.04(+0.57%) |
Mar 10, 2010 | 6.698 | 6.794 | 6.675 | 6.788 | 1,612,416 | +0.10(+1.50%) |
Mar 09, 2010 | 6.624 | 6.725 | 6.624 | 6.688 | 1,137,572 | -0.01(-0.13%) |
Mar 08, 2010 | 6.683 | 6.739 | 6.666 | 6.696 | 964,782 | -0.01(-0.22%) |
Mar 05, 2010 | 6.602 | 6.717 | 6.602 | 6.711 | 1,419,373 | +0.13(+2.01%) |
Mar 04, 2010 | 6.626 | 6.632 | 6.575 | 6.579 | 1,149,023 | -0.02(-0.36%) |
Mar 03, 2010 | 6.570 | 6.632 | 6.540 | 6.602 | 1,687,308 | +0.09(+1.34%) |
Mar 02, 2010 | 6.487 | 6.532 | 6.423 | 6.515 | 1,956,396 | +0.13(+2.11%) |
Mar 01, 2010 | 6.295 | 6.383 | 6.253 | 6.381 | 556,427 | +0.14(+2.22%) |
Feb 26, 2010 | 6.195 | 6.255 | 6.195 | 6.242 | 795,364 | +0.08(+1.28%) |
Feb 25, 2010 | 6.061 | 6.178 | 6.056 | 6.163 | 777,793 | -0.04(-0.65%) |
Feb 24, 2010 | 6.206 | 6.227 | 6.146 | 6.204 | 730,080 | +0.08(+1.29%) |
Feb 23, 2010 | 6.334 | 6.378 | 6.086 | 6.125 | 1,851,901 | -0.17(-2.68%) |
Feb 22, 2010 | 6.353 | 6.389 | 6.270 | 6.293 | 1,119,870 | -0.04(-0.64%) |
Feb 19, 2010 | 6.304 | 6.357 | 6.272 | 6.334 | 814,913 | -0.04(-0.57%) |
Feb 18, 2010 | 6.233 | 6.385 | 6.233 | 6.370 | 777,957 | +0.03(+0.54%) |
Feb 17, 2010 | 6.374 | 6.374 | 6.306 | 6.336 | 619,934 | +0.01(+0.20%) |
Feb 16, 2010 | 6.218 | 6.323 | 6.174 | 6.323 | 889,425 | +0.17(+2.77%) |
Feb 12, 2010 | 6.131 | 6.152 | 6.152 | 6.152 | 784,982 | -0.09(-1.43%) |
Feb 11, 2010 | 6.150 | 6.249 | 6.123 | 6.242 | 808,132 | +0.13(+2.09%) |
Feb 10, 2010 | 6.131 | 6.131 | 6.027 | 6.114 | 925,331 | -0.03(-0.52%) |
Feb 09, 2010 | 6.054 | 6.208 | 6.052 | 6.146 | 975,891 | +0.17(+2.93%) |
Feb 08, 2010 | 6.078 | 6.078 | 5.960 | 5.971 | 816,461 | -0.04(-0.67%) |
Feb 05, 2010 | 5.992 | 6.052 | 5.818 | 6.012 | 1,931,449 | -0.07(-1.09%) |
Feb 04, 2010 | 6.329 | 6.329 | 6.078 | 6.078 | 1,494,725 | -0.32(-5.06%) |
Feb 03, 2010 | 6.398 | 6.483 | 6.391 | 6.402 | 578,701 | +0.04(+0.55%) |
Feb 02, 2010 | 6.197 | 6.385 | 6.195 | 6.367 | 1,298,685 | +0.10(+1.65%) |