Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.582 | 6.690 | 6.537 | 6.594 | 24,139,282 | +0.07(+1.13%) |
Apr 29, 2010 | 6.378 | 6.554 | 6.344 | 6.520 | 28,609,078 | +0.35(+5.60%) |
Apr 28, 2010 | 6.271 | 6.305 | 6.044 | 6.174 | 16,400,785 | -0.06(-0.91%) |
Apr 27, 2010 | 6.424 | 6.446 | 6.214 | 6.231 | 10,025,779 | -0.29(-4.43%) |
Apr 26, 2010 | 6.656 | 6.656 | 6.463 | 6.520 | 8,314,005 | -0.05(-0.78%) |
Apr 23, 2010 | 6.571 | 6.599 | 6.529 | 6.571 | 12,370,522 | +0.01(+0.09%) |
Apr 22, 2010 | 6.594 | 6.622 | 6.509 | 6.565 | 14,165,263 | -0.08(-1.19%) |
Apr 21, 2010 | 6.594 | 6.662 | 6.537 | 6.645 | 6,682,120 | +0.03(+0.43%) |
Apr 20, 2010 | 6.616 | 6.656 | 6.565 | 6.616 | 5,814,887 | +0.02(+0.34%) |
Apr 19, 2010 | 6.736 | 6.787 | 6.509 | 6.594 | 8,553,331 | -0.10(-1.52%) |
Apr 16, 2010 | 6.855 | 6.855 | 6.639 | 6.696 | 10,076,650 | -0.16(-2.40%) |
Apr 15, 2010 | 6.860 | 6.934 | 6.821 | 6.860 | 5,657,524 | -0.06(-0.82%) |
Apr 14, 2010 | 6.968 | 6.968 | 6.883 | 6.917 | 8,037,496 | +0.02(+0.25%) |
Apr 13, 2010 | 6.974 | 7.008 | 6.900 | 6.900 | 3,973,331 | -0.11(-1.54%) |
Apr 12, 2010 | 7.059 | 7.059 | 6.979 | 7.008 | 2,289,770 | -0.03(-0.48%) |
Apr 09, 2010 | 7.076 | 7.178 | 6.996 | 7.042 | 5,075,220 | -0.03(-0.48%) |
Apr 08, 2010 | 6.894 | 7.087 | 6.855 | 7.076 | 14,064,068 | +0.12(+1.79%) |
Apr 07, 2010 | 7.030 | 7.064 | 6.917 | 6.951 | 7,088,009 | -0.12(-1.68%) |
Apr 06, 2010 | 7.064 | 7.121 | 7.053 | 7.070 | 12,581,152 | -0.12(-1.66%) |
Apr 05, 2010 | 7.189 | 7.240 | 7.127 | 7.189 | 8,403,133 | +0.06(+0.88%) |
Apr 01, 2010 | 7.093 | 7.127 | 7.127 | 7.127 | 9,451,552 | +0.08(+1.13%) |
Mar 31, 2010 | 6.985 | 7.070 | 6.940 | 7.047 | 9,623,790 | +0.02(+0.32%) |
Mar 30, 2010 | 6.809 | 7.036 | 6.787 | 7.025 | 7,751,514 | +0.26(+3.77%) |
Mar 29, 2010 | 6.730 | 6.815 | 6.668 | 6.770 | 3,959,070 | +0.10(+1.53%) |
Mar 26, 2010 | 6.577 | 6.690 | 6.548 | 6.668 | 5,523,204 | +0.07(+1.03%) |
Mar 25, 2010 | 6.764 | 6.796 | 6.571 | 6.599 | 14,085,766 | -0.09(-1.27%) |
Mar 24, 2010 | 6.838 | 6.855 | 6.668 | 6.685 | 14,609,919 | -0.24(-3.52%) |
Mar 23, 2010 | 6.974 | 7.076 | 6.866 | 6.928 | 6,733,222 | -0.04(-0.57%) |
Mar 22, 2010 | 6.872 | 6.996 | 6.832 | 6.968 | 6,549,636 | +0.05(+0.66%) |
Mar 19, 2010 | 6.985 | 7.030 | 6.855 | 6.923 | 10,432,467 | -0.02(-0.25%) |
Mar 18, 2010 | 6.928 | 7.042 | 6.906 | 6.940 | 8,938,562 | -0.01(-0.16%) |
Mar 17, 2010 | 6.979 | 7.025 | 6.911 | 6.951 | 7,313,642 | +0.04(+0.57%) |
Mar 16, 2010 | 6.877 | 6.945 | 6.849 | 6.911 | 3,589,937 | +0.01(+0.16%) |
Mar 15, 2010 | 6.860 | 6.917 | 6.860 | 6.900 | 6,145,447 | -0.14(-2.01%) |
Mar 12, 2010 | 7.110 | 7.161 | 7.025 | 7.042 | 2,196,459 | -0.07(-1.04%) |
Mar 11, 2010 | 7.087 | 7.121 | 7.047 | 7.115 | 3,882,341 | -0.05(-0.71%) |
Mar 10, 2010 | 7.047 | 7.183 | 7.002 | 7.166 | 7,183,840 | +0.16(+2.27%) |
Mar 09, 2010 | 7.076 | 7.172 | 6.991 | 7.008 | 6,285,332 | -0.14(-1.90%) |
Mar 08, 2010 | 7.076 | 7.149 | 7.008 | 7.144 | 6,611,378 | +0.12(+1.69%) |
Mar 05, 2010 | 6.974 | 7.036 | 6.934 | 7.025 | 7,006,565 | +0.11(+1.64%) |
Mar 04, 2010 | 6.894 | 6.951 | 6.815 | 6.911 | 11,077,913 | +0.06(+0.91%) |
Mar 03, 2010 | 6.775 | 6.889 | 6.753 | 6.849 | 11,012,075 | +0.09(+1.34%) |
Mar 02, 2010 | 6.804 | 6.832 | 6.713 | 6.758 | 6,155,460 | +0.00(+0.00%) |
Mar 01, 2010 | 6.781 | 6.809 | 6.713 | 6.758 | 6,490,484 | -0.02(-0.33%) |
Feb 26, 2010 | 6.690 | 6.804 | 6.673 | 6.781 | 6,958,977 | +0.10(+1.53%) |
Feb 25, 2010 | 6.480 | 6.696 | 6.367 | 6.679 | 9,429,348 | +0.03(+0.44%) |
Feb 24, 2010 | 6.696 | 6.724 | 6.628 | 6.649 | 6,197,674 | -0.05(-0.69%) |
Feb 23, 2010 | 6.849 | 6.872 | 6.668 | 6.696 | 7,899,583 | -0.23(-3.36%) |
Feb 22, 2010 | 6.974 | 6.974 | 6.883 | 6.928 | 3,776,625 | +0.01(+0.08%) |
Feb 19, 2010 | 6.928 | 6.957 | 6.877 | 6.923 | 2,266,753 | -0.01(-0.08%) |
Feb 18, 2010 | 6.883 | 6.952 | 6.883 | 6.928 | 5,756,398 | -0.02(-0.24%) |
Feb 17, 2010 | 6.951 | 7.025 | 6.900 | 6.945 | 3,812,139 | +0.03(+0.41%) |
Feb 16, 2010 | 6.889 | 6.934 | 6.747 | 6.917 | 4,057,777 | +0.13(+1.92%) |
Feb 12, 2010 | 6.520 | 6.787 | 6.787 | 6.787 | 10,585,131 | -0.04(-0.58%) |
Feb 11, 2010 | 6.679 | 6.889 | 6.651 | 6.826 | 14,102,080 | +0.16(+2.38%) |
Feb 10, 2010 | 6.537 | 6.679 | 6.537 | 6.668 | 11,377,099 | +0.11(+1.64%) |
Feb 09, 2010 | 6.531 | 6.639 | 6.418 | 6.560 | 13,098,912 | +0.29(+4.71%) |
Feb 08, 2010 | 6.305 | 6.441 | 6.180 | 6.265 | 13,634,007 | +0.16(+2.60%) |
Feb 05, 2010 | 6.271 | 6.322 | 5.942 | 6.106 | 26,579,168 | -0.15(-2.36%) |
Feb 04, 2010 | 6.690 | 6.713 | 6.169 | 6.254 | 15,415,473 | -0.68(-9.81%) |
Feb 03, 2010 | 6.855 | 6.962 | 6.855 | 6.934 | 4,877,508 | +0.03(+0.41%) |
Feb 02, 2010 | 6.911 | 6.991 | 6.798 | 6.906 | 9,846,110 | +0.09(+1.25%) |