Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.706 | 6.754 | 6.696 | 6.715 | 75,499 | +0.01(+0.14%) |
Apr 29, 2010 | 6.735 | 6.748 | 6.706 | 6.706 | 61,292 | -0.03(-0.43%) |
Apr 28, 2010 | 6.730 | 6.744 | 6.725 | 6.735 | 91,921 | -0.01(-0.21%) |
Apr 27, 2010 | 6.749 | 6.770 | 6.740 | 6.749 | 103,982 | -0.00(-0.02%) |
Apr 26, 2010 | 6.744 | 6.764 | 6.735 | 6.750 | 119,984 | +0.02(+0.23%) |
Apr 23, 2010 | 6.749 | 6.749 | 6.735 | 6.735 | 91,994 | +0.00(+0.00%) |
Apr 22, 2010 | 6.682 | 6.735 | 6.677 | 6.735 | 157,552 | -0.00(-0.07%) |
Apr 21, 2010 | 6.711 | 6.744 | 6.696 | 6.740 | 107,166 | +0.02(+0.29%) |
Apr 20, 2010 | 6.711 | 6.749 | 6.691 | 6.720 | 105,276 | +0.00(+0.07%) |
Apr 19, 2010 | 6.672 | 6.715 | 6.672 | 6.715 | 59,928 | +0.00(+0.07%) |
Apr 16, 2010 | 6.740 | 6.740 | 6.686 | 6.711 | 114,342 | -0.03(-0.43%) |
Apr 15, 2010 | 6.720 | 6.754 | 6.715 | 6.740 | 82,572 | +0.01(+0.22%) |
Apr 14, 2010 | 6.715 | 6.768 | 6.711 | 6.725 | 118,767 | -0.00(-0.07%) |
Apr 13, 2010 | 6.725 | 6.749 | 6.720 | 6.730 | 53,017 | -0.03(-0.43%) |
Apr 12, 2010 | 6.725 | 6.778 | 6.715 | 6.759 | 81,698 | +0.02(+0.36%) |
Apr 09, 2010 | 6.740 | 6.778 | 6.735 | 6.735 | 51,377 | -0.03(-0.43%) |
Apr 08, 2010 | 6.715 | 6.783 | 6.715 | 6.764 | 133,089 | +0.03(+0.43%) |
Apr 07, 2010 | 6.730 | 6.759 | 6.691 | 6.735 | 90,185 | +0.01(+0.13%) |
Apr 06, 2010 | 6.664 | 6.755 | 6.664 | 6.726 | 136,165 | +0.05(+0.79%) |
Apr 05, 2010 | 6.654 | 6.683 | 6.640 | 6.673 | 74,945 | +0.03(+0.43%) |
Apr 01, 2010 | 6.673 | 6.645 | 6.645 | 6.645 | 117,180 | -0.05(-0.72%) |
Mar 31, 2010 | 6.673 | 6.698 | 6.669 | 6.693 | 41,610 | +0.02(+0.29%) |
Mar 30, 2010 | 6.712 | 6.717 | 6.645 | 6.673 | 156,766 | -0.02(-0.29%) |
Mar 29, 2010 | 6.678 | 6.698 | 6.669 | 6.693 | 27,480 | +0.01(+0.14%) |
Mar 26, 2010 | 6.712 | 6.746 | 6.678 | 6.683 | 62,157 | -0.01(-0.22%) |
Mar 25, 2010 | 6.736 | 6.755 | 6.693 | 6.698 | 79,175 | -0.03(-0.43%) |
Mar 24, 2010 | 6.770 | 6.794 | 6.726 | 6.726 | 109,688 | -0.05(-0.78%) |
Mar 23, 2010 | 6.774 | 6.822 | 6.746 | 6.779 | 161,880 | +0.00(+0.07%) |
Mar 22, 2010 | 6.746 | 6.774 | 6.731 | 6.774 | 160,731 | +0.02(+0.36%) |
Mar 19, 2010 | 6.645 | 6.779 | 6.616 | 6.750 | 357,044 | +0.13(+1.96%) |
Mar 18, 2010 | 6.645 | 6.673 | 6.611 | 6.621 | 203,682 | -0.03(-0.44%) |
Mar 17, 2010 | 6.673 | 6.698 | 6.649 | 6.650 | 135,844 | -0.01(-0.21%) |
Mar 16, 2010 | 6.630 | 6.664 | 6.592 | 6.664 | 192,449 | +0.06(+0.84%) |
Mar 15, 2010 | 6.611 | 6.621 | 6.582 | 6.608 | 233,375 | +0.00(+0.03%) |
Mar 12, 2010 | 6.640 | 6.649 | 6.606 | 6.606 | 71,128 | -0.03(-0.43%) |
Mar 11, 2010 | 6.640 | 6.683 | 6.621 | 6.635 | 239,498 | -0.01(-0.22%) |
Mar 10, 2010 | 6.664 | 6.673 | 6.640 | 6.649 | 68,895 | +0.01(+0.22%) |
Mar 09, 2010 | 6.669 | 6.701 | 6.630 | 6.635 | 87,521 | -0.05(-0.69%) |
Mar 08, 2010 | 6.664 | 6.702 | 6.664 | 6.681 | 76,723 | +0.01(+0.12%) |
Mar 05, 2010 | 6.678 | 6.678 | 6.640 | 6.673 | 49,240 | -0.01(-0.22%) |
Mar 04, 2010 | 6.669 | 6.688 | 6.654 | 6.688 | 76,844 | +0.01(+0.14%) |
Mar 03, 2010 | 6.717 | 6.722 | 6.669 | 6.678 | 73,449 | -0.02(-0.30%) |
Mar 02, 2010 | 6.747 | 6.747 | 6.699 | 6.699 | 164,996 | +0.03(+0.50%) |
Mar 01, 2010 | 6.617 | 6.665 | 6.617 | 6.665 | 91,576 | +0.03(+0.50%) |
Feb 26, 2010 | 6.579 | 6.646 | 6.579 | 6.632 | 93,181 | +0.03(+0.51%) |
Feb 25, 2010 | 6.493 | 6.598 | 6.493 | 6.598 | 89,330 | +0.08(+1.25%) |
Feb 24, 2010 | 6.450 | 6.546 | 6.450 | 6.517 | 108,225 | +0.07(+1.12%) |
Feb 23, 2010 | 6.364 | 6.445 | 6.364 | 6.445 | 104,341 | +0.03(+0.44%) |
Feb 22, 2010 | 6.579 | 6.579 | 6.398 | 6.417 | 199,576 | -0.13(-1.97%) |
Feb 19, 2010 | 6.546 | 6.594 | 6.512 | 6.546 | 165,302 | +0.01(+0.22%) |
Feb 18, 2010 | 6.555 | 6.555 | 6.517 | 6.531 | 85,021 | +0.01(+0.15%) |
Feb 17, 2010 | 6.546 | 6.570 | 6.517 | 6.522 | 73,738 | -0.04(-0.58%) |
Feb 16, 2010 | 6.517 | 6.570 | 6.517 | 6.560 | 116,580 | +0.04(+0.66%) |
Feb 12, 2010 | 6.546 | 6.517 | 6.517 | 6.517 | 100,879 | -0.02(-0.37%) |
Feb 11, 2010 | 6.527 | 6.598 | 6.527 | 6.541 | 108,924 | -0.02(-0.29%) |
Feb 10, 2010 | 6.574 | 6.574 | 6.512 | 6.560 | 93,062 | +0.04(+0.59%) |
Feb 09, 2010 | 6.531 | 6.541 | 6.522 | 6.522 | 63,204 | +0.00(+0.00%) |
Feb 08, 2010 | 6.546 | 6.579 | 6.522 | 6.522 | 85,410 | -0.01(-0.22%) |
Feb 05, 2010 | 6.598 | 6.598 | 6.522 | 6.536 | 98,119 | -0.03(-0.51%) |
Feb 04, 2010 | 6.656 | 6.656 | 6.565 | 6.570 | 92,537 | -0.08(-1.22%) |
Feb 03, 2010 | 6.627 | 6.677 | 6.627 | 6.651 | 67,744 | +0.00(+0.05%) |
Feb 02, 2010 | 6.614 | 6.647 | 6.614 | 6.647 | 54,818 | +0.02(+0.29%) |