Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.186 | 7.274 | 6.952 | 6.952 | 1,593,114 | -0.23(-3.26%) |
Apr 29, 2010 | 7.129 | 7.224 | 7.078 | 7.186 | 1,696,395 | +0.11(+1.52%) |
Apr 28, 2010 | 7.009 | 7.135 | 6.939 | 7.078 | 1,358,252 | +0.08(+1.18%) |
Apr 27, 2010 | 7.243 | 7.303 | 6.964 | 6.996 | 2,065,630 | -0.25(-3.49%) |
Apr 26, 2010 | 7.262 | 7.357 | 7.148 | 7.249 | 1,844,302 | +0.01(+0.17%) |
Apr 23, 2010 | 7.281 | 7.382 | 7.186 | 7.236 | 1,732,378 | -0.02(-0.26%) |
Apr 22, 2010 | 7.122 | 7.502 | 7.065 | 7.255 | 3,916,668 | +0.24(+3.43%) |
Apr 21, 2010 | 6.774 | 7.040 | 6.749 | 7.015 | 2,370,692 | +0.18(+2.59%) |
Apr 20, 2010 | 6.603 | 6.844 | 6.603 | 6.838 | 3,242,600 | +0.14(+2.08%) |
Apr 19, 2010 | 6.483 | 6.724 | 6.413 | 6.698 | 1,639,367 | +0.18(+2.72%) |
Apr 16, 2010 | 6.635 | 6.679 | 6.483 | 6.521 | 1,803,554 | -0.12(-1.81%) |
Apr 15, 2010 | 6.869 | 6.901 | 6.616 | 6.641 | 1,623,667 | -0.22(-3.14%) |
Apr 14, 2010 | 6.648 | 6.907 | 6.622 | 6.857 | 1,877,708 | +0.28(+4.34%) |
Apr 13, 2010 | 6.489 | 6.641 | 6.344 | 6.572 | 1,378,094 | +0.08(+1.27%) |
Apr 12, 2010 | 6.439 | 6.521 | 6.394 | 6.489 | 921,592 | +0.09(+1.38%) |
Apr 09, 2010 | 6.356 | 6.502 | 6.306 | 6.401 | 2,045,863 | +0.13(+2.02%) |
Apr 08, 2010 | 6.249 | 6.318 | 6.109 | 6.274 | 1,831,415 | +0.18(+2.91%) |
Apr 07, 2010 | 6.059 | 6.173 | 5.983 | 6.097 | 1,887,933 | +0.00(+0.00%) |
Apr 06, 2010 | 6.084 | 6.350 | 6.002 | 6.097 | 2,911,513 | -0.14(-2.23%) |
Apr 05, 2010 | 6.261 | 6.280 | 6.154 | 6.236 | 855,934 | -0.05(-0.81%) |
Apr 01, 2010 | 6.325 | 6.287 | 6.287 | 6.287 | 1,360,272 | +0.00(+0.00%) |
Mar 31, 2010 | 6.363 | 6.388 | 6.284 | 6.287 | 1,232,669 | -0.09(-1.39%) |
Mar 30, 2010 | 6.470 | 6.502 | 6.365 | 6.375 | 735,752 | -0.07(-1.08%) |
Mar 29, 2010 | 6.508 | 6.508 | 6.375 | 6.445 | 883,629 | -0.01(-0.15%) |
Mar 26, 2010 | 6.586 | 6.712 | 6.335 | 6.455 | 1,817,114 | -0.12(-1.81%) |
Mar 25, 2010 | 6.649 | 6.838 | 6.555 | 6.574 | 1,124,866 | -0.04(-0.57%) |
Mar 24, 2010 | 6.492 | 6.684 | 6.492 | 6.612 | 1,408,322 | +0.07(+1.06%) |
Mar 23, 2010 | 6.524 | 6.574 | 6.417 | 6.542 | 1,275,652 | +0.02(+0.29%) |
Mar 22, 2010 | 6.316 | 6.524 | 6.298 | 6.524 | 1,753,875 | +0.18(+2.77%) |
Mar 19, 2010 | 6.285 | 6.354 | 6.272 | 6.348 | 2,241,717 | +0.07(+1.10%) |
Mar 18, 2010 | 6.197 | 6.304 | 6.084 | 6.279 | 2,705,203 | +0.10(+1.63%) |
Mar 17, 2010 | 6.122 | 6.210 | 6.090 | 6.178 | 1,194,974 | +0.06(+0.92%) |
Mar 16, 2010 | 6.153 | 6.153 | 6.059 | 6.122 | 727,919 | -0.01(-0.20%) |
Mar 15, 2010 | 6.122 | 6.153 | 6.021 | 6.134 | 812,611 | +0.03(+0.41%) |
Mar 12, 2010 | 6.254 | 6.254 | 6.056 | 6.109 | 725,832 | -0.11(-1.82%) |
Mar 11, 2010 | 6.115 | 6.235 | 6.059 | 6.222 | 737,029 | +0.08(+1.23%) |
Mar 10, 2010 | 6.002 | 6.272 | 6.002 | 6.147 | 850,395 | +0.14(+2.41%) |
Mar 09, 2010 | 6.034 | 6.115 | 5.965 | 6.002 | 572,687 | -0.06(-0.93%) |
Mar 08, 2010 | 6.141 | 6.185 | 6.040 | 6.059 | 719,880 | -0.06(-1.03%) |
Mar 05, 2010 | 5.927 | 6.128 | 5.877 | 6.122 | 1,079,203 | +0.22(+3.72%) |
Mar 04, 2010 | 5.940 | 5.990 | 5.858 | 5.902 | 555,793 | +0.00(+0.00%) |
Mar 03, 2010 | 5.933 | 5.971 | 5.858 | 5.902 | 616,879 | -0.01(-0.21%) |
Mar 02, 2010 | 5.871 | 5.943 | 5.802 | 5.915 | 1,019,219 | +0.08(+1.29%) |
Mar 01, 2010 | 5.864 | 5.896 | 5.748 | 5.839 | 726,109 | +0.00(+0.00%) |
Feb 26, 2010 | 5.921 | 5.927 | 5.726 | 5.839 | 1,388,448 | -0.09(-1.48%) |
Feb 25, 2010 | 5.883 | 5.959 | 5.852 | 5.927 | 499,294 | -0.03(-0.53%) |
Feb 24, 2010 | 5.795 | 6.021 | 5.776 | 5.959 | 865,784 | +0.17(+2.93%) |
Feb 23, 2010 | 5.808 | 5.889 | 5.707 | 5.789 | 2,109,073 | -0.01(-0.22%) |
Feb 22, 2010 | 5.626 | 5.852 | 5.576 | 5.802 | 1,333,002 | +0.18(+3.24%) |
Feb 19, 2010 | 5.538 | 5.638 | 5.469 | 5.619 | 821,477 | +0.08(+1.36%) |
Feb 18, 2010 | 5.538 | 5.601 | 5.519 | 5.544 | 492,938 | +0.01(+0.23%) |
Feb 17, 2010 | 5.550 | 5.619 | 5.437 | 5.532 | 852,272 | +0.02(+0.34%) |
Feb 16, 2010 | 5.500 | 5.519 | 5.419 | 5.513 | 678,331 | +0.04(+0.69%) |
Feb 12, 2010 | 5.450 | 5.475 | 5.475 | 5.475 | 1,901,497 | -0.03(-0.57%) |
Feb 11, 2010 | 5.500 | 5.619 | 5.450 | 5.506 | 1,170,220 | -0.03(-0.57%) |
Feb 10, 2010 | 5.494 | 5.588 | 5.456 | 5.538 | 1,280,436 | +0.04(+0.68%) |
Feb 09, 2010 | 5.494 | 5.557 | 5.431 | 5.500 | 1,464,295 | +0.07(+1.27%) |
Feb 08, 2010 | 5.532 | 5.601 | 5.419 | 5.431 | 1,029,928 | -0.11(-1.93%) |
Feb 05, 2010 | 5.463 | 5.645 | 5.400 | 5.538 | 2,456,122 | +0.08(+1.38%) |
Feb 04, 2010 | 5.550 | 5.550 | 5.400 | 5.463 | 2,852,454 | -0.15(-2.68%) |
Feb 03, 2010 | 5.645 | 5.657 | 5.412 | 5.613 | 1,733,744 | -0.05(-0.89%) |
Feb 02, 2010 | 5.789 | 5.802 | 5.613 | 5.663 | 2,453,225 | -0.14(-2.38%) |