Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.680 | 7.680 | 7.360 | 7.452 | 3,180,979 | -0.20(-2.58%) |
Apr 29, 2010 | 7.200 | 7.660 | 7.200 | 7.650 | 5,778,439 | +0.50(+6.99%) |
Apr 28, 2010 | 7.170 | 7.230 | 7.020 | 7.150 | 3,635,261 | -0.01(-0.14%) |
Apr 27, 2010 | 7.330 | 7.450 | 7.160 | 7.160 | 3,102,567 | -0.21(-2.85%) |
Apr 26, 2010 | 7.330 | 7.430 | 7.290 | 7.370 | 1,904,267 | +0.02(+0.27%) |
Apr 23, 2010 | 7.320 | 7.380 | 7.210 | 7.350 | 3,251,522 | +0.01(+0.14%) |
Apr 22, 2010 | 7.110 | 7.350 | 7.020 | 7.340 | 2,641,555 | +0.17(+2.37%) |
Apr 21, 2010 | 7.180 | 7.210 | 6.990 | 7.170 | 2,238,123 | -0.01(-0.14%) |
Apr 20, 2010 | 7.200 | 7.250 | 7.110 | 7.180 | 2,739,365 | -0.04(-0.55%) |
Apr 19, 2010 | 7.050 | 7.230 | 6.900 | 7.220 | 6,269,674 | +0.11(+1.55%) |
Apr 16, 2010 | 6.980 | 7.195 | 6.920 | 7.110 | 5,646,446 | +0.10(+1.43%) |
Apr 15, 2010 | 6.970 | 7.070 | 6.900 | 7.010 | 2,817,811 | +0.02(+0.29%) |
Apr 14, 2010 | 6.930 | 7.100 | 6.930 | 6.990 | 2,405,311 | +0.10(+1.45%) |
Apr 13, 2010 | 6.890 | 6.960 | 6.800 | 6.890 | 2,914,468 | -0.01(-0.14%) |
Apr 12, 2010 | 6.850 | 7.020 | 6.840 | 6.900 | 2,263,770 | +0.06(+0.88%) |
Apr 09, 2010 | 6.780 | 6.900 | 6.760 | 6.840 | 1,771,436 | +0.04(+0.59%) |
Apr 08, 2010 | 6.790 | 6.870 | 6.740 | 6.800 | 1,867,299 | -0.02(-0.29%) |
Apr 07, 2010 | 6.780 | 6.878 | 6.780 | 6.820 | 1,825,545 | +0.06(+0.89%) |
Apr 06, 2010 | 7.030 | 7.030 | 6.705 | 6.760 | 4,995,774 | -0.27(-3.84%) |
Apr 05, 2010 | 6.770 | 7.030 | 6.760 | 7.030 | 5,916,547 | +0.26(+3.84%) |
Apr 01, 2010 | 6.560 | 6.770 | 6.770 | 6.770 | 2,505,900 | +0.10(+1.50%) |
Mar 31, 2010 | 6.610 | 6.740 | 6.600 | 6.670 | 1,700,760 | +0.02(+0.30%) |
Mar 30, 2010 | 6.700 | 6.740 | 6.610 | 6.650 | 1,338,621 | -0.03(-0.45%) |
Mar 29, 2010 | 6.660 | 6.715 | 6.590 | 6.680 | 1,491,252 | +0.06(+0.91%) |
Mar 26, 2010 | 6.650 | 6.740 | 6.570 | 6.620 | 1,392,489 | -0.02(-0.30%) |
Mar 25, 2010 | 6.790 | 6.800 | 6.600 | 6.640 | 2,763,857 | -0.09(-1.34%) |
Mar 24, 2010 | 6.660 | 6.785 | 6.620 | 6.730 | 1,714,272 | +0.01(+0.15%) |
Mar 23, 2010 | 6.720 | 6.780 | 6.660 | 6.720 | 2,010,344 | +0.00(+0.00%) |
Mar 22, 2010 | 6.850 | 6.850 | 6.650 | 6.720 | 2,735,839 | -0.15(-2.18%) |
Mar 19, 2010 | 6.680 | 6.920 | 6.650 | 6.870 | 8,965,692 | +0.19(+2.84%) |
Mar 18, 2010 | 6.450 | 6.680 | 6.450 | 6.680 | 3,789,932 | +0.18(+2.77%) |
Mar 17, 2010 | 6.260 | 6.510 | 6.260 | 6.500 | 2,673,982 | +0.18(+2.85%) |
Mar 16, 2010 | 6.320 | 6.375 | 6.230 | 6.320 | 1,860,197 | +0.00(+0.00%) |
Mar 15, 2010 | 6.250 | 6.340 | 6.220 | 6.320 | 1,468,111 | -0.04(-0.63%) |
Mar 12, 2010 | 6.360 | 6.360 | 6.300 | 6.360 | 2,085,479 | +0.00(+0.00%) |
Mar 11, 2010 | 6.350 | 6.380 | 6.220 | 6.360 | 1,928,800 | -0.04(-0.63%) |
Mar 10, 2010 | 6.270 | 6.400 | 6.160 | 6.400 | 2,035,184 | +0.10(+1.59%) |
Mar 09, 2010 | 6.260 | 6.430 | 6.220 | 6.300 | 2,860,928 | +0.05(+0.80%) |
Mar 08, 2010 | 6.220 | 6.300 | 6.190 | 6.250 | 1,725,915 | +0.03(+0.48%) |
Mar 05, 2010 | 6.200 | 6.320 | 6.150 | 6.220 | 2,262,512 | +0.04(+0.65%) |
Mar 04, 2010 | 6.080 | 6.200 | 6.050 | 6.180 | 3,856,078 | +0.17(+2.83%) |
Mar 03, 2010 | 5.950 | 6.120 | 5.930 | 6.010 | 2,547,906 | +0.06(+1.01%) |
Mar 02, 2010 | 5.760 | 6.020 | 5.750 | 5.950 | 2,612,451 | +0.19(+3.30%) |
Mar 01, 2010 | 5.700 | 5.820 | 5.630 | 5.760 | 1,585,922 | +0.06(+1.05%) |
Feb 26, 2010 | 5.720 | 5.780 | 5.600 | 5.700 | 2,134,997 | -0.04(-0.70%) |
Feb 25, 2010 | 5.670 | 5.760 | 5.580 | 5.740 | 2,794,161 | -0.02(-0.35%) |
Feb 24, 2010 | 5.710 | 5.760 | 5.660 | 5.760 | 1,964,969 | +0.10(+1.77%) |
Feb 23, 2010 | 5.670 | 5.730 | 5.510 | 5.660 | 5,005,569 | -0.04(-0.70%) |
Feb 22, 2010 | 5.830 | 5.830 | 5.688 | 5.700 | 1,252,496 | -0.10(-1.72%) |
Feb 19, 2010 | 5.830 | 5.860 | 5.760 | 5.800 | 2,202,762 | -0.02(-0.34%) |
Feb 18, 2010 | 5.790 | 5.870 | 5.730 | 5.820 | 1,977,219 | +0.05(+0.87%) |
Feb 17, 2010 | 5.660 | 5.780 | 5.612 | 5.770 | 1,573,161 | +0.12(+2.12%) |
Feb 16, 2010 | 5.690 | 5.780 | 5.620 | 5.650 | 3,022,541 | -0.01(-0.18%) |
Feb 12, 2010 | 5.600 | 5.660 | 5.660 | 5.660 | 2,626,700 | +0.02(+0.35%) |
Feb 11, 2010 | 5.510 | 5.690 | 5.490 | 5.640 | 2,831,957 | +0.10(+1.81%) |
Feb 10, 2010 | 5.470 | 5.580 | 5.450 | 5.540 | 2,866,704 | +0.09(+1.65%) |
Feb 09, 2010 | 5.610 | 5.630 | 5.360 | 5.450 | 9,613,729 | -0.15(-2.68%) |
Feb 08, 2010 | 5.720 | 5.730 | 5.600 | 5.600 | 5,149,244 | -0.13(-2.27%) |
Feb 05, 2010 | 5.780 | 5.840 | 5.590 | 5.730 | 5,601,655 | -0.04(-0.69%) |
Feb 04, 2010 | 5.950 | 6.080 | 5.740 | 5.770 | 8,631,387 | -0.31(-5.10%) |
Feb 03, 2010 | 6.040 | 6.120 | 5.995 | 6.080 | 5,049,204 | -0.01(-0.16%) |
Feb 02, 2010 | 5.900 | 6.130 | 5.870 | 6.090 | 4,835,200 | +0.18(+3.05%) |