Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.995 | 6.995 | 6.973 | 6.973 | 23,744 | -0.01(-0.19%) |
Apr 29, 2010 | 6.977 | 7.008 | 6.964 | 6.986 | 51,322 | +0.00(+0.00%) |
Apr 28, 2010 | 7.030 | 7.039 | 6.981 | 6.986 | 34,675 | -0.02(-0.25%) |
Apr 27, 2010 | 7.035 | 7.035 | 6.973 | 7.004 | 25,464 | -0.01(-0.13%) |
Apr 26, 2010 | 7.057 | 7.061 | 6.995 | 7.013 | 45,261 | -0.03(-0.38%) |
Apr 23, 2010 | 6.995 | 7.053 | 6.977 | 7.039 | 63,851 | +0.08(+1.08%) |
Apr 22, 2010 | 6.915 | 6.973 | 6.910 | 6.964 | 43,759 | +0.06(+0.84%) |
Apr 21, 2010 | 6.910 | 6.915 | 6.893 | 6.906 | 39,906 | +0.00(+0.00%) |
Apr 20, 2010 | 6.839 | 6.906 | 6.822 | 6.906 | 40,179 | +0.04(+0.65%) |
Apr 19, 2010 | 6.839 | 6.893 | 6.839 | 6.862 | 25,721 | -0.02(-0.26%) |
Apr 16, 2010 | 6.822 | 6.879 | 6.804 | 6.879 | 53,092 | +0.06(+0.85%) |
Apr 15, 2010 | 6.848 | 6.848 | 6.820 | 6.822 | 19,510 | -0.03(-0.39%) |
Apr 14, 2010 | 6.839 | 6.862 | 6.830 | 6.848 | 20,040 | +0.03(+0.39%) |
Apr 13, 2010 | 6.884 | 6.893 | 6.822 | 6.822 | 15,203 | -0.03(-0.48%) |
Apr 12, 2010 | 6.850 | 6.881 | 6.850 | 6.854 | 24,793 | -0.00(-0.06%) |
Apr 09, 2010 | 6.885 | 6.896 | 6.846 | 6.859 | 29,650 | -0.01(-0.13%) |
Apr 08, 2010 | 6.806 | 6.868 | 6.806 | 6.868 | 39,008 | +0.03(+0.45%) |
Apr 07, 2010 | 6.801 | 6.837 | 6.779 | 6.837 | 41,392 | +0.01(+0.19%) |
Apr 06, 2010 | 6.784 | 6.824 | 6.779 | 6.824 | 60,903 | +0.05(+0.78%) |
Apr 05, 2010 | 6.775 | 6.797 | 6.771 | 6.771 | 32,532 | +0.00(+0.00%) |
Apr 01, 2010 | 6.762 | 6.771 | 6.771 | 6.771 | 34,642 | +0.03(+0.46%) |
Mar 31, 2010 | 6.682 | 6.744 | 6.665 | 6.740 | 39,703 | +0.08(+1.13%) |
Mar 30, 2010 | 6.647 | 6.678 | 6.634 | 6.665 | 71,936 | +0.00(+0.07%) |
Mar 29, 2010 | 6.638 | 6.669 | 6.638 | 6.660 | 92,582 | +0.01(+0.20%) |
Mar 26, 2010 | 6.726 | 6.726 | 6.647 | 6.647 | 31,653 | -0.04(-0.53%) |
Mar 25, 2010 | 6.722 | 6.735 | 6.682 | 6.682 | 38,258 | -0.04(-0.66%) |
Mar 24, 2010 | 6.695 | 6.735 | 6.695 | 6.726 | 23,708 | +0.00(+0.07%) |
Mar 23, 2010 | 6.669 | 6.722 | 6.651 | 6.722 | 55,541 | +0.07(+1.04%) |
Mar 22, 2010 | 6.603 | 6.656 | 6.603 | 6.653 | 31,087 | +0.06(+0.96%) |
Mar 19, 2010 | 6.616 | 6.625 | 6.589 | 6.589 | 47,141 | +0.00(+0.00%) |
Mar 18, 2010 | 6.598 | 6.625 | 6.585 | 6.589 | 69,093 | -0.02(-0.33%) |
Mar 17, 2010 | 6.660 | 6.660 | 6.589 | 6.612 | 126,559 | -0.01(-0.14%) |
Mar 16, 2010 | 6.669 | 6.673 | 6.620 | 6.621 | 41,018 | -0.00(-0.06%) |
Mar 15, 2010 | 6.656 | 6.656 | 6.625 | 6.625 | 56,399 | -0.01(-0.20%) |
Mar 12, 2010 | 6.638 | 6.660 | 6.620 | 6.638 | 49,079 | +0.00(+0.00%) |
Mar 11, 2010 | 6.713 | 6.718 | 6.638 | 6.638 | 69,004 | -0.09(-1.34%) |
Mar 10, 2010 | 6.732 | 6.751 | 6.689 | 6.728 | 74,911 | -0.02(-0.33%) |
Mar 09, 2010 | 6.763 | 6.785 | 6.732 | 6.750 | 28,826 | +0.01(+0.20%) |
Mar 08, 2010 | 6.781 | 6.785 | 6.728 | 6.737 | 87,341 | -0.05(-0.71%) |
Mar 05, 2010 | 6.750 | 6.812 | 6.750 | 6.785 | 53,582 | +0.01(+0.19%) |
Mar 04, 2010 | 6.728 | 6.785 | 6.728 | 6.772 | 62,856 | +0.02(+0.26%) |
Mar 03, 2010 | 6.680 | 6.755 | 6.680 | 6.755 | 86,098 | +0.07(+1.10%) |
Mar 02, 2010 | 6.640 | 6.702 | 6.640 | 6.681 | 85,779 | +0.04(+0.59%) |
Mar 01, 2010 | 6.640 | 6.697 | 6.631 | 6.642 | 118,737 | -0.00(-0.04%) |
Feb 26, 2010 | 6.588 | 6.653 | 6.566 | 6.645 | 144,064 | +0.08(+1.20%) |
Feb 25, 2010 | 6.478 | 6.583 | 6.478 | 6.566 | 147,935 | +0.07(+1.15%) |
Feb 24, 2010 | 6.368 | 6.495 | 6.368 | 6.491 | 134,109 | +0.09(+1.44%) |
Feb 23, 2010 | 6.324 | 6.399 | 6.324 | 6.399 | 43,709 | +0.08(+1.25%) |
Feb 22, 2010 | 6.355 | 6.364 | 6.302 | 6.320 | 65,361 | -0.04(-0.69%) |
Feb 19, 2010 | 6.443 | 6.456 | 6.364 | 6.364 | 36,539 | -0.11(-1.63%) |
Feb 18, 2010 | 6.469 | 6.528 | 6.438 | 6.469 | 50,923 | +0.00(+0.07%) |
Feb 17, 2010 | 6.451 | 6.482 | 6.443 | 6.465 | 42,928 | -0.03(-0.41%) |
Feb 16, 2010 | 6.504 | 6.526 | 6.487 | 6.491 | 16,984 | -0.03(-0.47%) |
Feb 12, 2010 | 6.535 | 6.522 | 6.522 | 6.522 | 15,028 | +0.00(+0.07%) |
Feb 11, 2010 | 6.504 | 6.530 | 6.478 | 6.517 | 61,099 | +0.00(+0.07%) |
Feb 10, 2010 | 6.535 | 6.535 | 6.509 | 6.513 | 13,889 | +0.03(+0.49%) |
Feb 09, 2010 | 6.468 | 6.520 | 6.468 | 6.481 | 36,310 | +0.00(+0.07%) |
Feb 08, 2010 | 6.472 | 6.476 | 6.441 | 6.476 | 33,430 | +0.03(+0.41%) |
Feb 05, 2010 | 6.446 | 6.463 | 6.441 | 6.450 | 26,136 | -0.01(-0.20%) |
Feb 04, 2010 | 6.507 | 6.507 | 6.459 | 6.463 | 32,122 | -0.03(-0.54%) |
Feb 03, 2010 | 6.459 | 6.498 | 6.459 | 6.498 | 37,893 | +0.06(+0.88%) |
Feb 02, 2010 | 6.424 | 6.489 | 6.424 | 6.441 | 37,664 | -0.01(-0.14%) |