Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.630 | 7.700 | 7.610 | 7.620 | 10,828 | +0.02(+0.26%) |
Apr 29, 2010 | 7.460 | 7.620 | 7.460 | 7.600 | 21,706 | +0.20(+2.70%) |
Apr 28, 2010 | 7.310 | 7.450 | 7.310 | 7.400 | 14,171 | -0.06(-0.80%) |
Apr 27, 2010 | 7.690 | 7.690 | 7.450 | 7.460 | 36,661 | -0.29(-3.74%) |
Apr 26, 2010 | 7.700 | 7.850 | 7.700 | 7.750 | 30,748 | +0.11(+1.44%) |
Apr 23, 2010 | 7.640 | 7.700 | 7.510 | 7.640 | 17,448 | +0.07(+0.92%) |
Apr 22, 2010 | 7.400 | 7.590 | 7.400 | 7.570 | 34,007 | -0.09(-1.17%) |
Apr 21, 2010 | 7.460 | 7.660 | 7.460 | 7.660 | 13,762 | -0.03(-0.39%) |
Apr 20, 2010 | 7.680 | 7.690 | 7.550 | 7.690 | 7,036 | +0.05(+0.65%) |
Apr 19, 2010 | 7.590 | 7.640 | 7.410 | 7.640 | 16,386 | -0.21(-2.68%) |
Apr 16, 2010 | 7.840 | 7.850 | 7.650 | 7.850 | 7,133 | +0.02(+0.26%) |
Apr 15, 2010 | 7.900 | 7.900 | 7.830 | 7.830 | 7,942 | -0.02(-0.25%) |
Apr 14, 2010 | 7.900 | 7.900 | 7.840 | 7.850 | 7,749 | +0.07(+0.90%) |
Apr 13, 2010 | 7.720 | 7.860 | 7.720 | 7.780 | 10,717 | +0.28(+3.73%) |
Apr 12, 2010 | 7.480 | 7.700 | 7.480 | 7.500 | 45,102 | +0.15(+2.04%) |
Apr 09, 2010 | 7.190 | 7.400 | 7.190 | 7.350 | 53,982 | +0.30(+4.26%) |
Apr 08, 2010 | 7.040 | 7.090 | 6.920 | 7.050 | 27,358 | -0.05(-0.70%) |
Apr 07, 2010 | 7.100 | 7.100 | 7.030 | 7.100 | 4,786 | +0.06(+0.85%) |
Apr 06, 2010 | 6.950 | 7.070 | 6.950 | 7.040 | 20,301 | +0.09(+1.29%) |
Apr 05, 2010 | 7.150 | 7.150 | 6.950 | 6.950 | 46,344 | -0.15(-2.11%) |
Apr 01, 2010 | 7.100 | 7.100 | 7.100 | 0 | +0.07(+1.00%) | |
Mar 31, 2010 | 6.900 | 7.030 | 6.850 | 7.030 | 25,907 | +0.22(+3.23%) |
Mar 30, 2010 | 6.940 | 6.940 | 6.800 | 6.810 | 27,283 | -0.16(-2.30%) |
Mar 29, 2010 | 6.930 | 6.970 | 6.860 | 6.970 | 15,647 | +0.11(+1.60%) |
Mar 26, 2010 | 6.990 | 7.090 | 6.810 | 6.860 | 16,870 | -0.05(-0.72%) |
Mar 25, 2010 | 6.860 | 7.010 | 6.850 | 6.910 | 11,007 | +0.02(+0.29%) |
Mar 24, 2010 | 6.990 | 6.990 | 6.860 | 6.890 | 7,625 | -0.16(-2.27%) |
Mar 23, 2010 | 6.990 | 7.060 | 6.950 | 7.050 | 32,831 | +0.09(+1.29%) |
Mar 22, 2010 | 6.750 | 6.960 | 6.740 | 6.960 | 50,787 | +0.04(+0.58%) |
Mar 19, 2010 | 6.910 | 6.970 | 6.900 | 6.920 | 14,378 | -0.20(-2.81%) |
Mar 18, 2010 | 7.060 | 7.190 | 7.000 | 7.120 | 25,172 | -0.03(-0.42%) |
Mar 17, 2010 | 7.210 | 7.220 | 7.110 | 7.150 | 11,555 | +0.01(+0.14%) |
Mar 16, 2010 | 6.860 | 7.140 | 6.860 | 7.140 | 11,443 | +0.19(+2.73%) |
Mar 15, 2010 | 6.970 | 6.970 | 6.930 | 6.950 | 35,691 | -0.05(-0.71%) |
Mar 12, 2010 | 7.000 | 7.080 | 6.910 | 7.000 | 28,717 | +0.05(+0.72%) |
Mar 11, 2010 | 6.880 | 7.000 | 6.880 | 6.950 | 32,640 | +0.10(+1.46%) |
Mar 10, 2010 | 6.740 | 6.850 | 6.710 | 6.850 | 26,513 | +0.25(+3.79%) |
Mar 09, 2010 | 6.630 | 6.640 | 6.550 | 6.600 | 13,165 | -0.12(-1.79%) |
Mar 08, 2010 | 6.710 | 6.760 | 6.700 | 6.720 | 51,547 | +0.12(+1.82%) |
Mar 05, 2010 | 6.700 | 6.710 | 6.530 | 6.600 | 14,235 | +0.05(+0.76%) |
Mar 04, 2010 | 6.500 | 6.640 | 6.450 | 6.550 | 63,190 | -0.16(-2.38%) |
Mar 03, 2010 | 6.610 | 6.740 | 6.610 | 6.710 | 21,039 | +0.02(+0.30%) |
Mar 02, 2010 | 6.730 | 6.730 | 6.560 | 6.690 | 21,586 | +0.14(+2.14%) |
Mar 01, 2010 | 6.400 | 6.550 | 6.400 | 6.550 | 19,926 | +0.25(+3.97%) |
Feb 26, 2010 | 6.350 | 6.500 | 6.300 | 6.300 | 10,194 | +0.00(+0.00%) |
Feb 25, 2010 | 6.330 | 6.330 | 6.240 | 6.300 | 18,850 | +0.20(+3.28%) |
Feb 24, 2010 | 6.090 | 6.250 | 6.080 | 6.100 | 12,247 | -0.08(-1.29%) |
Feb 23, 2010 | 6.260 | 6.260 | 6.100 | 6.180 | 11,423 | -0.17(-2.68%) |
Feb 22, 2010 | 6.300 | 6.380 | 6.270 | 6.350 | 9,961 | +0.05(+0.79%) |
Feb 19, 2010 | 6.180 | 6.360 | 6.180 | 6.300 | 13,971 | -0.09(-1.41%) |
Feb 18, 2010 | 6.230 | 6.390 | 6.200 | 6.390 | 10,738 | +0.08(+1.27%) |
Feb 17, 2010 | 6.250 | 6.330 | 6.220 | 6.310 | 30,137 | -0.02(-0.32%) |
Feb 16, 2010 | 6.230 | 6.400 | 6.150 | 6.330 | 12,324 | +0.61(+10.66%) |
Feb 12, 2010 | 5.720 | 5.720 | 5.720 | 0 | -0.13(-2.22%) | |
Feb 11, 2010 | 5.820 | 5.930 | 5.780 | 5.850 | 6,846 | -0.02(-0.34%) |
Feb 10, 2010 | 5.970 | 6.090 | 5.800 | 5.870 | 10,309 | -0.23(-3.77%) |
Feb 09, 2010 | 5.960 | 6.100 | 5.960 | 6.100 | 13,605 | +0.05(+0.83%) |
Feb 08, 2010 | 5.900 | 6.190 | 5.850 | 6.050 | 25,740 | -0.12(-1.94%) |
Feb 05, 2010 | 6.010 | 6.240 | 5.950 | 6.170 | 26,221 | -0.07(-1.12%) |
Feb 04, 2010 | 6.300 | 6.300 | 6.190 | 6.240 | 10,789 | -0.43(-6.45%) |
Feb 03, 2010 | 6.580 | 6.670 | 6.550 | 6.670 | 20,074 | -0.02(-0.30%) |
Feb 02, 2010 | 6.580 | 6.690 | 6.560 | 6.690 | 90,586 | +0.17(+2.61%) |