Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.204 | 6.221 | 6.120 | 6.132 | 306,908 | -0.09(-1.39%) |
Apr 29, 2010 | 6.236 | 6.257 | 6.147 | 6.218 | 126,775 | +0.02(+0.34%) |
Apr 28, 2010 | 6.323 | 6.332 | 6.054 | 6.198 | 256,255 | -0.05(-0.86%) |
Apr 27, 2010 | 6.672 | 6.672 | 6.215 | 6.251 | 426,338 | -0.31(-4.69%) |
Apr 26, 2010 | 6.556 | 6.613 | 6.526 | 6.559 | 93,796 | -0.02(-0.32%) |
Apr 23, 2010 | 6.526 | 6.580 | 6.517 | 6.580 | 58,591 | +0.01(+0.18%) |
Apr 22, 2010 | 6.616 | 6.616 | 6.520 | 6.568 | 103,633 | -0.01(-0.23%) |
Apr 21, 2010 | 6.649 | 6.681 | 6.547 | 6.583 | 61,785 | -0.02(-0.32%) |
Apr 20, 2010 | 6.607 | 6.631 | 6.574 | 6.604 | 148,665 | +0.12(+1.84%) |
Apr 19, 2010 | 6.457 | 6.484 | 6.374 | 6.484 | 96,073 | +0.03(+0.42%) |
Apr 16, 2010 | 6.514 | 6.514 | 6.326 | 6.457 | 400,618 | -0.03(-0.41%) |
Apr 15, 2010 | 6.589 | 6.589 | 6.472 | 6.484 | 105,960 | -0.10(-1.59%) |
Apr 14, 2010 | 6.631 | 6.631 | 6.574 | 6.589 | 69,971 | +0.01(+0.14%) |
Apr 13, 2010 | 6.607 | 6.631 | 6.571 | 6.580 | 110,085 | +0.01(+0.14%) |
Apr 12, 2010 | 6.508 | 6.571 | 6.508 | 6.571 | 89,819 | +0.04(+0.64%) |
Apr 09, 2010 | 6.604 | 6.604 | 6.499 | 6.529 | 78,649 | -0.03(-0.41%) |
Apr 08, 2010 | 6.580 | 6.580 | 6.466 | 6.556 | 54,336 | -0.01(-0.23%) |
Apr 07, 2010 | 6.622 | 6.729 | 6.556 | 6.571 | 143,458 | -0.20(-2.96%) |
Apr 06, 2010 | 6.795 | 6.846 | 6.753 | 6.771 | 62,455 | -0.03(-0.44%) |
Apr 05, 2010 | 6.756 | 6.828 | 6.756 | 6.801 | 51,808 | +0.09(+1.34%) |
Apr 01, 2010 | 6.652 | 6.711 | 6.711 | 6.711 | 86,045 | +0.13(+1.90%) |
Mar 31, 2010 | 6.619 | 6.696 | 6.586 | 6.586 | 128,231 | -0.02(-0.27%) |
Mar 30, 2010 | 6.661 | 6.678 | 6.595 | 6.604 | 87,274 | -0.01(-0.23%) |
Mar 29, 2010 | 6.571 | 6.647 | 6.559 | 6.619 | 130,079 | +0.10(+1.51%) |
Mar 26, 2010 | 6.795 | 6.795 | 6.463 | 6.520 | 241,433 | -0.22(-3.24%) |
Mar 25, 2010 | 6.783 | 6.831 | 6.714 | 6.738 | 137,110 | +0.03(+0.49%) |
Mar 24, 2010 | 6.696 | 6.756 | 6.661 | 6.705 | 233,863 | -0.04(-0.53%) |
Mar 23, 2010 | 6.720 | 6.753 | 6.661 | 6.741 | 97,017 | +0.07(+1.07%) |
Mar 22, 2010 | 6.592 | 6.681 | 6.574 | 6.669 | 88,001 | +0.00(+0.04%) |
Mar 19, 2010 | 6.798 | 6.798 | 6.622 | 6.667 | 140,653 | -0.08(-1.20%) |
Mar 18, 2010 | 6.828 | 6.828 | 6.714 | 6.747 | 104,493 | -0.04(-0.66%) |
Mar 17, 2010 | 6.822 | 6.822 | 6.753 | 6.792 | 96,592 | +0.00(+0.00%) |
Mar 16, 2010 | 6.810 | 6.816 | 6.732 | 6.792 | 162,295 | +0.06(+0.89%) |
Mar 15, 2010 | 6.658 | 6.732 | 6.655 | 6.732 | 163,738 | +0.06(+0.85%) |
Mar 12, 2010 | 6.661 | 6.693 | 6.640 | 6.675 | 109,485 | +0.07(+1.09%) |
Mar 11, 2010 | 6.607 | 6.607 | 6.511 | 6.604 | 108,812 | +0.02(+0.36%) |
Mar 10, 2010 | 6.592 | 6.622 | 6.547 | 6.580 | 116,001 | -0.02(-0.32%) |
Mar 09, 2010 | 6.532 | 6.619 | 6.532 | 6.601 | 150,382 | +0.05(+0.73%) |
Mar 08, 2010 | 6.634 | 6.637 | 6.538 | 6.553 | 73,905 | -0.03(-0.45%) |
Mar 05, 2010 | 6.478 | 6.589 | 6.448 | 6.583 | 83,317 | +0.16(+2.42%) |
Mar 04, 2010 | 6.511 | 6.511 | 6.404 | 6.428 | 88,104 | -0.04(-0.65%) |
Mar 03, 2010 | 6.502 | 6.547 | 6.454 | 6.469 | 104,912 | -0.02(-0.28%) |
Mar 02, 2010 | 6.457 | 6.541 | 6.413 | 6.487 | 205,210 | +0.10(+1.54%) |
Mar 01, 2010 | 6.287 | 6.398 | 6.281 | 6.389 | 138,520 | +0.15(+2.34%) |
Feb 26, 2010 | 6.287 | 6.326 | 6.227 | 6.242 | 168,114 | -0.07(-1.14%) |
Feb 25, 2010 | 6.389 | 6.389 | 6.239 | 6.314 | 151,356 | -0.11(-1.70%) |
Feb 24, 2010 | 6.502 | 6.516 | 6.327 | 6.423 | 250,679 | -0.10(-1.61%) |
Feb 23, 2010 | 6.569 | 6.636 | 6.476 | 6.528 | 199,507 | -0.11(-1.71%) |
Feb 22, 2010 | 6.636 | 6.700 | 6.618 | 6.642 | 112,430 | +0.01(+0.22%) |
Feb 19, 2010 | 6.522 | 6.633 | 6.516 | 6.627 | 136,234 | +0.07(+1.02%) |
Feb 18, 2010 | 6.563 | 6.607 | 6.481 | 6.560 | 174,332 | +0.01(+0.13%) |
Feb 17, 2010 | 6.639 | 6.644 | 6.540 | 6.551 | 172,769 | -0.02(-0.31%) |
Feb 16, 2010 | 6.487 | 6.583 | 6.467 | 6.572 | 103,689 | +0.15(+2.36%) |
Feb 12, 2010 | 6.278 | 6.420 | 6.420 | 6.420 | 128,504 | +0.02(+0.32%) |
Feb 11, 2010 | 6.222 | 6.403 | 6.182 | 6.400 | 194,563 | +0.19(+3.00%) |
Feb 10, 2010 | 6.103 | 6.240 | 6.083 | 6.214 | 386,051 | +0.10(+1.72%) |
Feb 09, 2010 | 6.109 | 6.132 | 6.036 | 6.109 | 130,222 | +0.10(+1.65%) |
Feb 08, 2010 | 6.059 | 6.080 | 5.995 | 6.010 | 150,813 | -0.06(-0.91%) |
Feb 05, 2010 | 5.995 | 6.074 | 5.818 | 6.065 | 582,267 | +0.08(+1.26%) |
Feb 04, 2010 | 6.158 | 6.158 | 5.984 | 5.990 | 221,645 | -0.19(-3.02%) |
Feb 03, 2010 | 6.298 | 6.298 | 6.170 | 6.176 | 121,934 | -0.15(-2.35%) |
Feb 02, 2010 | 6.158 | 6.324 | 6.153 | 6.324 | 311,673 | +0.15(+2.45%) |