Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.890 | 7.940 | 7.504 | 7.639 | 626,899 | -0.23(-2.88%) |
Apr 29, 2010 | 7.744 | 7.896 | 7.664 | 7.866 | 313,393 | +0.20(+2.63%) |
Apr 28, 2010 | 7.631 | 7.854 | 7.567 | 7.664 | 491,768 | +0.12(+1.57%) |
Apr 27, 2010 | 7.498 | 7.645 | 7.429 | 7.545 | 792,830 | +0.07(+0.92%) |
Apr 26, 2010 | 7.374 | 7.523 | 7.332 | 7.476 | 239,046 | +0.05(+0.67%) |
Apr 23, 2010 | 7.255 | 7.484 | 7.236 | 7.426 | 229,548 | +0.14(+1.86%) |
Apr 22, 2010 | 6.869 | 7.299 | 6.857 | 7.291 | 211,415 | +0.31(+4.39%) |
Apr 21, 2010 | 6.869 | 7.004 | 6.819 | 6.984 | 279,998 | +0.08(+1.20%) |
Apr 20, 2010 | 6.863 | 6.902 | 6.805 | 6.902 | 113,340 | +0.02(+0.24%) |
Apr 19, 2010 | 6.968 | 7.120 | 6.805 | 6.885 | 247,254 | -0.15(-2.08%) |
Apr 16, 2010 | 7.161 | 7.161 | 6.962 | 7.031 | 173,620 | -0.14(-1.93%) |
Apr 15, 2010 | 7.186 | 7.232 | 7.056 | 7.170 | 464,985 | -0.01(-0.15%) |
Apr 14, 2010 | 6.849 | 7.263 | 6.816 | 7.181 | 394,975 | +0.35(+5.09%) |
Apr 13, 2010 | 6.780 | 6.846 | 6.711 | 6.833 | 85,792 | +0.02(+0.24%) |
Apr 12, 2010 | 6.708 | 6.860 | 6.653 | 6.816 | 168,294 | +0.07(+1.11%) |
Apr 09, 2010 | 6.766 | 6.794 | 6.628 | 6.741 | 102,912 | -0.05(-0.69%) |
Apr 08, 2010 | 6.637 | 6.808 | 6.363 | 6.788 | 162,906 | +0.11(+1.65%) |
Apr 07, 2010 | 6.570 | 6.728 | 6.570 | 6.678 | 211,270 | +0.04(+0.62%) |
Apr 06, 2010 | 6.474 | 6.664 | 6.474 | 6.637 | 117,269 | +0.10(+1.61%) |
Apr 05, 2010 | 6.286 | 6.532 | 6.261 | 6.532 | 204,572 | +0.29(+4.69%) |
Apr 01, 2010 | 6.330 | 6.239 | 6.239 | 6.239 | 323,706 | -0.07(-1.18%) |
Mar 31, 2010 | 6.322 | 6.518 | 6.302 | 6.313 | 276,178 | -0.06(-0.95%) |
Mar 30, 2010 | 6.460 | 6.562 | 6.297 | 6.374 | 139,244 | -0.06(-0.86%) |
Mar 29, 2010 | 6.648 | 6.648 | 6.366 | 6.429 | 162,740 | -0.18(-2.68%) |
Mar 26, 2010 | 6.465 | 6.620 | 6.416 | 6.606 | 132,875 | +0.18(+2.75%) |
Mar 25, 2010 | 6.631 | 6.681 | 6.363 | 6.429 | 255,883 | -0.15(-2.27%) |
Mar 24, 2010 | 6.667 | 6.755 | 6.521 | 6.579 | 201,266 | -0.09(-1.37%) |
Mar 23, 2010 | 6.697 | 6.697 | 6.573 | 6.670 | 226,666 | -0.03(-0.41%) |
Mar 22, 2010 | 6.297 | 6.766 | 6.231 | 6.697 | 324,365 | +0.30(+4.64%) |
Mar 19, 2010 | 6.454 | 6.454 | 6.057 | 6.400 | 572,521 | -0.04(-0.66%) |
Mar 18, 2010 | 6.377 | 6.595 | 6.352 | 6.443 | 597,965 | +0.40(+6.63%) |
Mar 17, 2010 | 5.938 | 6.098 | 5.838 | 6.043 | 173,056 | +0.10(+1.77%) |
Mar 16, 2010 | 5.921 | 6.001 | 5.822 | 5.938 | 110,838 | +0.02(+0.42%) |
Mar 15, 2010 | 5.825 | 5.943 | 5.811 | 5.913 | 117,182 | +0.02(+0.42%) |
Mar 12, 2010 | 5.838 | 5.910 | 5.758 | 5.888 | 112,558 | +0.06(+0.99%) |
Mar 11, 2010 | 5.700 | 5.847 | 5.689 | 5.830 | 83,044 | +0.10(+1.78%) |
Mar 10, 2010 | 5.725 | 5.800 | 5.692 | 5.728 | 112,583 | +0.03(+0.53%) |
Mar 09, 2010 | 5.711 | 5.744 | 5.482 | 5.698 | 212,827 | -0.05(-0.82%) |
Mar 08, 2010 | 5.744 | 5.789 | 5.628 | 5.744 | 224,787 | +0.02(+0.29%) |
Mar 05, 2010 | 5.551 | 5.736 | 5.261 | 5.728 | 144,892 | +0.18(+3.18%) |
Mar 04, 2010 | 5.316 | 5.587 | 5.286 | 5.551 | 219,707 | +0.27(+5.02%) |
Mar 03, 2010 | 5.214 | 5.297 | 5.203 | 5.286 | 93,436 | +0.07(+1.38%) |
Mar 02, 2010 | 5.228 | 5.272 | 5.153 | 5.214 | 176,756 | +0.02(+0.37%) |
Mar 01, 2010 | 5.073 | 5.220 | 5.037 | 5.195 | 184,689 | +0.16(+3.18%) |
Feb 26, 2010 | 5.209 | 5.217 | 5.035 | 5.035 | 86,654 | -0.17(-3.19%) |
Feb 25, 2010 | 5.082 | 5.200 | 5.021 | 5.200 | 99,316 | +0.04(+0.86%) |
Feb 24, 2010 | 5.206 | 5.228 | 5.040 | 5.156 | 127,371 | -0.06(-1.06%) |
Feb 23, 2010 | 5.319 | 5.319 | 5.195 | 5.211 | 104,817 | -0.13(-2.43%) |
Feb 22, 2010 | 5.416 | 5.416 | 5.200 | 5.341 | 166,799 | -0.07(-1.38%) |
Feb 19, 2010 | 5.374 | 5.432 | 5.261 | 5.416 | 131,354 | +0.05(+0.93%) |
Feb 18, 2010 | 5.352 | 5.402 | 5.311 | 5.366 | 66,558 | +0.00(+0.00%) |
Feb 17, 2010 | 5.245 | 5.374 | 5.181 | 5.366 | 143,165 | +0.14(+2.75%) |
Feb 16, 2010 | 5.123 | 5.256 | 5.071 | 5.223 | 255,448 | +0.13(+2.49%) |
Feb 12, 2010 | 5.018 | 5.095 | 5.095 | 5.095 | 340,000 | +0.08(+1.54%) |
Feb 11, 2010 | 4.872 | 5.026 | 4.811 | 5.018 | 113,090 | +0.11(+2.31%) |
Feb 10, 2010 | 4.971 | 5.004 | 4.872 | 4.905 | 78,898 | -0.07(-1.33%) |
Feb 09, 2010 | 4.960 | 5.151 | 4.883 | 4.971 | 99,172 | +0.07(+1.35%) |
Feb 08, 2010 | 4.988 | 4.988 | 4.819 | 4.905 | 118,348 | -0.09(-1.77%) |
Feb 05, 2010 | 4.891 | 5.002 | 4.770 | 4.993 | 179,399 | +0.10(+2.03%) |
Feb 04, 2010 | 4.949 | 4.999 | 4.877 | 4.894 | 168,023 | -0.09(-1.83%) |
Feb 03, 2010 | 5.049 | 5.142 | 4.982 | 4.985 | 218,849 | -0.06(-1.26%) |
Feb 02, 2010 | 5.007 | 5.228 | 5.007 | 5.049 | 240,230 | +0.06(+1.22%) |