Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.484 | 7.484 | 7.352 | 7.404 | 5,061,652 | -0.05(-0.67%) |
Apr 29, 2010 | 7.438 | 7.496 | 7.417 | 7.455 | 4,955,374 | +0.05(+0.62%) |
Apr 28, 2010 | 7.465 | 7.492 | 7.308 | 7.409 | 8,137,631 | -0.01(-0.12%) |
Apr 27, 2010 | 7.549 | 7.549 | 7.376 | 7.418 | 8,388,388 | -0.12(-1.53%) |
Apr 26, 2010 | 7.516 | 7.541 | 7.502 | 7.533 | 7,842,545 | +0.04(+0.52%) |
Apr 23, 2010 | 7.422 | 7.512 | 7.419 | 7.494 | 6,184,336 | +0.08(+1.05%) |
Apr 22, 2010 | 7.380 | 7.424 | 7.348 | 7.415 | 5,477,468 | +0.01(+0.11%) |
Apr 21, 2010 | 7.450 | 7.471 | 7.391 | 7.407 | 6,672,382 | -0.03(-0.39%) |
Apr 20, 2010 | 7.434 | 7.448 | 7.401 | 7.436 | 7,582,585 | +0.05(+0.67%) |
Apr 19, 2010 | 7.245 | 7.387 | 7.239 | 7.387 | 8,870,980 | +0.07(+0.96%) |
Apr 16, 2010 | 7.362 | 7.405 | 7.235 | 7.317 | 12,440,619 | -0.09(-1.19%) |
Apr 15, 2010 | 7.415 | 7.420 | 7.351 | 7.405 | 10,347,077 | -0.01(-0.11%) |
Apr 14, 2010 | 7.350 | 7.413 | 7.311 | 7.413 | 18,470,956 | +0.08(+1.09%) |
Apr 13, 2010 | 7.259 | 7.346 | 7.224 | 7.333 | 52,381,032 | -0.15(-1.95%) |
Apr 12, 2010 | 7.481 | 7.547 | 7.442 | 7.479 | 5,694,159 | +0.02(+0.30%) |
Apr 09, 2010 | 7.420 | 7.479 | 7.359 | 7.457 | 5,956,917 | +0.08(+1.14%) |
Apr 08, 2010 | 7.352 | 7.473 | 7.296 | 7.372 | 8,628,405 | -0.02(-0.28%) |
Apr 07, 2010 | 7.383 | 7.445 | 7.337 | 7.393 | 7,975,091 | +0.02(+0.25%) |
Apr 06, 2010 | 7.368 | 7.399 | 7.296 | 7.374 | 5,793,455 | +0.06(+0.79%) |
Apr 05, 2010 | 7.288 | 7.362 | 7.253 | 7.317 | 6,762,000 | +0.09(+1.19%) |
Apr 01, 2010 | 7.173 | 7.230 | 7.230 | 7.230 | 30,790,968 | +0.12(+1.74%) |
Mar 31, 2010 | 6.996 | 7.122 | 6.959 | 7.107 | 5,746,322 | +0.12(+1.68%) |
Mar 30, 2010 | 6.867 | 7.017 | 6.867 | 6.990 | 6,195,940 | +0.04(+0.53%) |
Mar 29, 2010 | 6.982 | 7.080 | 6.782 | 6.953 | 11,259,202 | -0.00(-0.06%) |
Mar 26, 2010 | 6.863 | 6.990 | 6.863 | 6.957 | 4,057,334 | +0.08(+1.17%) |
Mar 25, 2010 | 6.986 | 6.988 | 6.867 | 6.877 | 3,672,724 | -0.05(-0.71%) |
Mar 24, 2010 | 6.873 | 6.953 | 6.844 | 6.926 | 4,039,497 | +0.02(+0.36%) |
Mar 23, 2010 | 6.877 | 6.969 | 6.856 | 6.902 | 4,595,553 | +0.20(+2.91%) |
Mar 22, 2010 | 6.774 | 6.938 | 6.636 | 6.706 | 7,515,236 | -0.12(-1.69%) |
Mar 19, 2010 | 7.066 | 7.066 | 6.817 | 6.821 | 9,162,493 | -0.24(-3.38%) |
Mar 18, 2010 | 7.109 | 7.128 | 7.011 | 7.060 | 4,498,175 | -0.01(-0.12%) |
Mar 17, 2010 | 7.062 | 7.122 | 7.041 | 7.068 | 4,097,640 | +0.04(+0.53%) |
Mar 16, 2010 | 7.060 | 7.130 | 7.013 | 7.031 | 4,809,597 | -0.02(-0.29%) |
Mar 15, 2010 | 6.998 | 7.062 | 6.994 | 7.052 | 4,160,614 | +0.01(+0.18%) |
Mar 12, 2010 | 7.019 | 7.045 | 6.988 | 7.039 | 4,844,216 | +0.08(+1.09%) |
Mar 11, 2010 | 6.986 | 7.024 | 6.957 | 6.963 | 4,333,827 | -0.02(-0.32%) |
Mar 10, 2010 | 6.937 | 7.021 | 6.937 | 6.986 | 6,452,412 | +0.05(+0.71%) |
Mar 09, 2010 | 6.838 | 6.937 | 6.838 | 6.937 | 6,688,385 | +0.05(+0.78%) |
Mar 08, 2010 | 6.918 | 6.918 | 6.819 | 6.883 | 5,202,766 | +0.03(+0.45%) |
Mar 05, 2010 | 6.885 | 6.885 | 6.817 | 6.852 | 5,031,723 | +0.09(+1.37%) |
Mar 04, 2010 | 6.813 | 6.822 | 6.692 | 6.760 | 5,953,968 | -0.05(-0.69%) |
Mar 03, 2010 | 6.898 | 6.963 | 6.793 | 6.807 | 5,209,290 | -0.09(-1.28%) |
Mar 02, 2010 | 6.838 | 6.900 | 6.772 | 6.895 | 7,767,509 | +0.11(+1.57%) |
Mar 01, 2010 | 6.745 | 6.796 | 6.708 | 6.789 | 5,596,776 | +0.06(+0.82%) |
Feb 26, 2010 | 6.698 | 6.735 | 6.634 | 6.733 | 3,660,239 | +0.06(+0.86%) |
Feb 25, 2010 | 6.639 | 6.682 | 6.612 | 6.676 | 4,882,147 | +0.00(+0.07%) |
Feb 24, 2010 | 6.634 | 6.676 | 6.590 | 6.671 | 4,438,611 | +0.04(+0.58%) |
Feb 23, 2010 | 6.622 | 6.639 | 6.571 | 6.632 | 4,327,633 | -0.01(-0.19%) |
Feb 22, 2010 | 6.661 | 6.669 | 6.577 | 6.645 | 4,366,903 | +0.02(+0.37%) |
Feb 19, 2010 | 6.676 | 6.676 | 6.608 | 6.620 | 3,582,415 | -0.01(-0.09%) |
Feb 18, 2010 | 6.669 | 6.669 | 6.612 | 6.626 | 4,777,081 | -0.04(-0.65%) |
Feb 17, 2010 | 6.639 | 6.676 | 6.610 | 6.669 | 4,956,862 | +0.04(+0.56%) |
Feb 16, 2010 | 6.550 | 6.657 | 6.523 | 6.632 | 5,932,998 | +0.16(+2.51%) |
Feb 12, 2010 | 6.328 | 6.470 | 6.470 | 6.470 | 24,454,114 | +0.10(+1.58%) |
Feb 11, 2010 | 6.238 | 6.373 | 6.201 | 6.369 | 4,697,836 | +0.13(+2.14%) |
Feb 10, 2010 | 6.373 | 6.390 | 6.236 | 6.236 | 5,299,585 | -0.14(-2.16%) |
Feb 09, 2010 | 6.330 | 6.429 | 6.326 | 6.373 | 5,425,276 | +0.08(+1.31%) |
Feb 08, 2010 | 6.343 | 6.382 | 6.258 | 6.291 | 5,297,697 | +0.01(+0.16%) |
Feb 05, 2010 | 6.326 | 6.328 | 6.051 | 6.281 | 18,617,588 | -0.09(-1.48%) |
Feb 04, 2010 | 6.427 | 6.591 | 6.310 | 6.375 | 10,317,266 | -0.21(-3.24%) |
Feb 03, 2010 | 6.634 | 6.678 | 6.558 | 6.589 | 5,806,908 | -0.05(-0.71%) |
Feb 02, 2010 | 6.575 | 6.639 | 6.474 | 6.636 | 5,761,911 | +0.12(+1.80%) |