Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.570 | 6.706 | 6.462 | 6.484 | 222,161 | -0.09(-1.42%) |
Apr 29, 2010 | 6.634 | 6.656 | 6.512 | 6.577 | 157,903 | -0.01(-0.11%) |
Apr 28, 2010 | 6.706 | 6.756 | 6.434 | 6.584 | 114,968 | -0.04(-0.54%) |
Apr 27, 2010 | 6.842 | 7.036 | 6.577 | 6.620 | 154,846 | -0.35(-5.04%) |
Apr 26, 2010 | 7.065 | 7.172 | 6.914 | 6.972 | 98,688 | -0.02(-0.31%) |
Apr 23, 2010 | 7.172 | 7.287 | 6.921 | 6.993 | 143,417 | -0.19(-2.60%) |
Apr 22, 2010 | 7.007 | 7.287 | 7.007 | 7.180 | 148,821 | +0.02(+0.30%) |
Apr 21, 2010 | 7.043 | 7.172 | 6.864 | 7.158 | 105,640 | +0.14(+2.05%) |
Apr 20, 2010 | 6.936 | 7.136 | 6.936 | 7.015 | 91,837 | +0.11(+1.56%) |
Apr 19, 2010 | 7.251 | 7.452 | 6.864 | 6.907 | 192,318 | -0.42(-5.68%) |
Apr 16, 2010 | 7.438 | 7.481 | 7.194 | 7.323 | 116,476 | -0.13(-1.73%) |
Apr 15, 2010 | 7.431 | 7.517 | 7.316 | 7.452 | 86,105 | +0.03(+0.39%) |
Apr 14, 2010 | 7.294 | 7.474 | 7.180 | 7.423 | 119,238 | +0.15(+2.07%) |
Apr 13, 2010 | 7.129 | 7.316 | 7.065 | 7.273 | 84,593 | +0.09(+1.20%) |
Apr 12, 2010 | 7.251 | 7.373 | 7.172 | 7.187 | 81,564 | -0.06(-0.89%) |
Apr 09, 2010 | 7.223 | 7.380 | 7.144 | 7.251 | 134,141 | +0.02(+0.30%) |
Apr 08, 2010 | 7.172 | 7.352 | 7.144 | 7.230 | 69,480 | -0.01(-0.20%) |
Apr 07, 2010 | 7.337 | 7.444 | 7.158 | 7.244 | 120,500 | -0.13(-1.75%) |
Apr 06, 2010 | 7.316 | 7.495 | 7.308 | 7.373 | 74,542 | +0.01(+0.19%) |
Apr 05, 2010 | 7.051 | 7.437 | 7.051 | 7.359 | 173,645 | +0.29(+4.15%) |
Apr 01, 2010 | 7.151 | 7.065 | 7.065 | 7.065 | 118,885 | -0.01(-0.20%) |
Mar 31, 2010 | 7.122 | 7.230 | 7.065 | 7.079 | 104,424 | -0.08(-1.10%) |
Mar 30, 2010 | 7.316 | 7.337 | 7.036 | 7.158 | 128,224 | -0.21(-2.82%) |
Mar 29, 2010 | 7.258 | 7.394 | 7.158 | 7.366 | 67,745 | +0.14(+1.98%) |
Mar 26, 2010 | 7.266 | 7.466 | 7.180 | 7.223 | 76,089 | -0.03(-0.39%) |
Mar 25, 2010 | 7.394 | 7.516 | 7.237 | 7.251 | 107,156 | -0.09(-1.17%) |
Mar 24, 2010 | 7.487 | 7.573 | 7.308 | 7.337 | 103,375 | -0.24(-3.12%) |
Mar 23, 2010 | 7.545 | 7.631 | 7.251 | 7.573 | 104,934 | +0.04(+0.47%) |
Mar 22, 2010 | 7.359 | 7.588 | 7.087 | 7.538 | 121,253 | +0.08(+1.06%) |
Mar 19, 2010 | 7.967 | 8.125 | 7.431 | 7.459 | 170,831 | -0.44(-5.53%) |
Mar 18, 2010 | 8.232 | 8.246 | 7.874 | 7.895 | 60,413 | -0.25(-3.08%) |
Mar 17, 2010 | 7.910 | 8.253 | 7.795 | 8.146 | 194,404 | +0.27(+3.45%) |
Mar 16, 2010 | 7.688 | 7.881 | 7.516 | 7.874 | 72,496 | +0.25(+3.29%) |
Mar 15, 2010 | 7.606 | 7.824 | 7.538 | 7.623 | 67,200 | -0.19(-2.47%) |
Mar 12, 2010 | 7.967 | 7.967 | 7.761 | 7.817 | 30,478 | -0.12(-1.53%) |
Mar 11, 2010 | 7.688 | 7.967 | 7.516 | 7.938 | 62,409 | +0.18(+2.31%) |
Mar 10, 2010 | 7.960 | 8.217 | 7.666 | 7.759 | 117,493 | -0.20(-2.52%) |
Mar 09, 2010 | 7.716 | 8.235 | 7.696 | 7.960 | 141,750 | +0.23(+2.96%) |
Mar 08, 2010 | 7.989 | 7.989 | 7.573 | 7.731 | 121,202 | -0.16(-2.09%) |
Mar 05, 2010 | 7.567 | 7.974 | 7.517 | 7.895 | 171,373 | +0.41(+5.54%) |
Mar 04, 2010 | 7.260 | 7.574 | 7.231 | 7.481 | 91,427 | +0.22(+3.05%) |
Mar 03, 2010 | 7.360 | 7.574 | 7.052 | 7.260 | 136,765 | -0.06(-0.78%) |
Mar 02, 2010 | 6.824 | 7.481 | 6.824 | 7.317 | 171,397 | +0.50(+7.34%) |
Mar 01, 2010 | 6.959 | 7.052 | 6.752 | 6.817 | 93,700 | -0.10(-1.45%) |
Feb 26, 2010 | 7.038 | 7.102 | 6.874 | 6.917 | 80,554 | -0.11(-1.63%) |
Feb 25, 2010 | 6.588 | 7.031 | 6.502 | 7.031 | 170,784 | +0.34(+5.02%) |
Feb 24, 2010 | 6.824 | 6.909 | 6.616 | 6.695 | 82,481 | -0.06(-0.95%) |
Feb 23, 2010 | 6.831 | 6.981 | 6.659 | 6.759 | 90,478 | -0.06(-0.94%) |
Feb 22, 2010 | 7.045 | 7.065 | 6.745 | 6.824 | 70,939 | -0.21(-3.05%) |
Feb 19, 2010 | 6.909 | 7.102 | 6.752 | 7.038 | 60,961 | +0.12(+1.76%) |
Feb 18, 2010 | 6.917 | 6.931 | 6.638 | 6.917 | 125,158 | -0.07(-1.02%) |
Feb 17, 2010 | 7.324 | 7.395 | 6.924 | 6.988 | 102,435 | -0.32(-4.40%) |
Feb 16, 2010 | 7.267 | 7.502 | 7.238 | 7.310 | 165,650 | +0.20(+2.81%) |
Feb 12, 2010 | 6.967 | 7.109 | 7.109 | 7.109 | 98,107 | +0.06(+0.81%) |
Feb 11, 2010 | 6.781 | 7.117 | 6.645 | 7.052 | 135,698 | +0.24(+3.46%) |
Feb 10, 2010 | 6.774 | 6.866 | 6.681 | 6.817 | 56,821 | +0.00(+0.00%) |
Feb 09, 2010 | 6.952 | 6.959 | 6.574 | 6.817 | 93,980 | +0.11(+1.60%) |
Feb 08, 2010 | 6.559 | 7.102 | 6.502 | 6.709 | 196,509 | +0.08(+1.19%) |
Feb 05, 2010 | 6.331 | 6.645 | 6.289 | 6.631 | 176,954 | +0.28(+4.38%) |
Feb 04, 2010 | 6.766 | 6.766 | 6.317 | 6.353 | 189,699 | -0.47(-6.90%) |
Feb 03, 2010 | 6.937 | 7.002 | 6.773 | 6.823 | 72,969 | -0.12(-1.75%) |
Feb 02, 2010 | 6.952 | 7.009 | 6.795 | 6.944 | 128,622 | +0.04(+0.52%) |