Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.990 | 7.160 | 6.780 | 6.940 | 82,656 | -0.13(-1.84%) |
Apr 29, 2010 | 7.080 | 7.170 | 6.770 | 7.070 | 136,084 | -0.07(-0.98%) |
Apr 28, 2010 | 7.230 | 7.309 | 7.130 | 7.140 | 44,159 | -0.06(-0.83%) |
Apr 27, 2010 | 7.540 | 7.540 | 7.200 | 7.200 | 55,923 | -0.41(-5.39%) |
Apr 26, 2010 | 7.560 | 7.670 | 7.530 | 7.610 | 40,736 | -0.03(-0.39%) |
Apr 23, 2010 | 7.770 | 7.770 | 7.550 | 7.640 | 11,551 | -0.10(-1.29%) |
Apr 22, 2010 | 7.520 | 7.770 | 7.520 | 7.740 | 62,695 | +0.13(+1.71%) |
Apr 21, 2010 | 7.450 | 7.622 | 7.450 | 7.610 | 50,608 | +0.10(+1.33%) |
Apr 20, 2010 | 7.370 | 7.520 | 7.370 | 7.510 | 13,163 | +0.12(+1.62%) |
Apr 19, 2010 | 7.430 | 7.520 | 7.230 | 7.390 | 59,661 | -0.12(-1.60%) |
Apr 16, 2010 | 7.690 | 7.690 | 7.360 | 7.510 | 45,660 | -0.24(-3.10%) |
Apr 15, 2010 | 7.750 | 7.870 | 7.640 | 7.750 | 22,082 | -0.04(-0.51%) |
Apr 14, 2010 | 7.880 | 7.880 | 7.600 | 7.790 | 43,964 | +0.00(+0.00%) |
Apr 13, 2010 | 7.800 | 7.890 | 7.700 | 7.790 | 58,016 | -0.01(-0.13%) |
Apr 12, 2010 | 7.890 | 7.940 | 7.740 | 7.800 | 126,867 | +0.05(+0.65%) |
Apr 09, 2010 | 7.390 | 7.790 | 7.390 | 7.750 | 188,391 | +0.27(+3.61%) |
Apr 08, 2010 | 7.380 | 7.560 | 7.140 | 7.480 | 102,049 | -0.02(-0.27%) |
Apr 07, 2010 | 7.570 | 7.590 | 7.450 | 7.500 | 50,997 | -0.07(-0.92%) |
Apr 06, 2010 | 7.470 | 7.600 | 7.400 | 7.570 | 109,107 | +0.05(+0.66%) |
Apr 05, 2010 | 7.480 | 7.550 | 7.340 | 7.520 | 49,012 | +0.13(+1.76%) |
Apr 01, 2010 | 7.420 | 7.390 | 7.390 | 7.390 | 89,100 | -0.01(-0.09%) |
Mar 31, 2010 | 7.650 | 7.650 | 7.310 | 7.397 | 77,472 | -0.20(-2.67%) |
Mar 30, 2010 | 7.750 | 7.750 | 7.450 | 7.600 | 23,190 | -0.10(-1.30%) |
Mar 29, 2010 | 7.860 | 8.000 | 7.550 | 7.700 | 70,137 | -0.06(-0.77%) |
Mar 26, 2010 | 7.760 | 7.960 | 7.500 | 7.760 | 185,686 | +0.00(+0.00%) |
Mar 25, 2010 | 7.970 | 8.010 | 7.600 | 7.760 | 126,965 | +0.00(+0.00%) |
Mar 24, 2010 | 7.750 | 8.150 | 7.470 | 7.760 | 155,302 | +0.06(+0.78%) |
Mar 23, 2010 | 7.200 | 7.871 | 7.180 | 7.700 | 266,884 | +0.55(+7.69%) |
Mar 22, 2010 | 7.000 | 7.190 | 7.000 | 7.150 | 56,649 | +0.15(+2.14%) |
Mar 19, 2010 | 7.100 | 7.189 | 7.000 | 7.000 | 116,863 | -0.06(-0.85%) |
Mar 18, 2010 | 6.800 | 7.120 | 6.550 | 7.060 | 73,497 | +0.06(+0.86%) |
Mar 17, 2010 | 6.960 | 7.050 | 6.865 | 7.000 | 267,192 | +0.10(+1.45%) |
Mar 16, 2010 | 6.700 | 6.950 | 6.700 | 6.900 | 96,907 | +0.17(+2.53%) |
Mar 15, 2010 | 6.700 | 6.800 | 6.690 | 6.730 | 82,735 | +0.07(+1.05%) |
Mar 12, 2010 | 6.660 | 6.713 | 6.550 | 6.660 | 23,735 | +0.06(+0.91%) |
Mar 11, 2010 | 6.630 | 6.800 | 6.500 | 6.600 | 14,683 | -0.01(-0.15%) |
Mar 10, 2010 | 6.500 | 6.700 | 6.480 | 6.610 | 36,724 | +0.18(+2.80%) |
Mar 09, 2010 | 6.390 | 6.540 | 6.250 | 6.430 | 111,127 | +0.08(+1.26%) |
Mar 08, 2010 | 6.200 | 6.390 | 6.190 | 6.350 | 118,809 | +0.15(+2.42%) |
Mar 05, 2010 | 6.260 | 6.830 | 5.990 | 6.200 | 26,398 | +0.00(+0.00%) |
Mar 04, 2010 | 5.980 | 6.200 | 5.860 | 6.200 | 50,247 | +0.10(+1.64%) |
Mar 03, 2010 | 6.260 | 6.270 | 6.020 | 6.100 | 36,171 | -0.18(-2.87%) |
Mar 02, 2010 | 6.280 | 6.400 | 6.120 | 6.280 | 39,723 | +0.09(+1.45%) |
Mar 01, 2010 | 6.110 | 6.190 | 6.080 | 6.190 | 32,959 | +0.11(+1.81%) |
Feb 26, 2010 | 5.850 | 6.120 | 5.790 | 6.080 | 19,949 | +0.19(+3.23%) |
Feb 25, 2010 | 5.890 | 5.940 | 5.810 | 5.890 | 7,900 | -0.18(-2.97%) |
Feb 24, 2010 | 6.140 | 6.140 | 5.970 | 6.070 | 22,074 | +0.00(+0.00%) |
Feb 23, 2010 | 6.130 | 6.200 | 6.000 | 6.070 | 24,631 | -0.15(-2.41%) |
Feb 22, 2010 | 6.210 | 6.360 | 6.050 | 6.220 | 32,798 | +0.08(+1.30%) |
Feb 19, 2010 | 6.150 | 6.150 | 5.910 | 6.140 | 18,001 | +0.02(+0.33%) |
Feb 18, 2010 | 6.090 | 6.220 | 6.010 | 6.120 | 34,625 | -0.04(-0.65%) |
Feb 17, 2010 | 6.150 | 6.250 | 5.930 | 6.160 | 28,664 | +0.10(+1.65%) |
Feb 16, 2010 | 5.980 | 6.180 | 5.900 | 6.060 | 27,100 | +0.03(+0.50%) |
Feb 12, 2010 | 5.710 | 6.030 | 6.030 | 6.030 | 25,900 | +0.10(+1.69%) |
Feb 11, 2010 | 5.920 | 6.000 | 5.750 | 5.930 | 21,600 | +0.06(+1.02%) |
Feb 10, 2010 | 5.830 | 5.870 | 5.580 | 5.870 | 16,174 | +0.00(+0.00%) |
Feb 09, 2010 | 5.920 | 5.990 | 5.580 | 5.870 | 52,924 | +0.00(+0.00%) |
Feb 08, 2010 | 5.930 | 5.960 | 5.800 | 5.870 | 19,107 | -0.12(-2.00%) |
Feb 05, 2010 | 6.050 | 6.120 | 5.760 | 5.990 | 45,121 | -0.10(-1.64%) |
Feb 04, 2010 | 6.390 | 6.430 | 5.920 | 6.090 | 95,447 | -0.32(-4.99%) |
Feb 03, 2010 | 6.560 | 6.650 | 6.410 | 6.410 | 31,134 | -0.11(-1.69%) |
Feb 02, 2010 | 6.420 | 6.660 | 6.400 | 6.520 | 48,824 | -0.02(-0.31%) |