Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.806 | 6.844 | 6.719 | 6.806 | 24,042,292 | +0.02(+0.28%) |
Apr 29, 2010 | 6.773 | 6.812 | 6.716 | 6.786 | 20,234,444 | +0.04(+0.57%) |
Apr 28, 2010 | 6.902 | 6.908 | 6.683 | 6.748 | 30,485,034 | -0.06(-0.94%) |
Apr 27, 2010 | 6.998 | 6.998 | 6.786 | 6.812 | 61,149 | -0.25(-3.55%) |
Apr 26, 2010 | 7.095 | 7.140 | 7.037 | 7.063 | 15,782,379 | +0.02(+0.27%) |
Apr 23, 2010 | 7.056 | 7.056 | 6.941 | 7.043 | 14,124,076 | -0.01(-0.09%) |
Apr 22, 2010 | 6.863 | 7.056 | 6.844 | 7.050 | 24,411,388 | +0.08(+1.20%) |
Apr 21, 2010 | 6.998 | 7.024 | 6.844 | 6.966 | 12,012 | -0.04(-0.55%) |
Apr 20, 2010 | 6.992 | 7.082 | 6.960 | 7.005 | 65,773 | +0.04(+0.55%) |
Apr 19, 2010 | 6.902 | 7.005 | 6.851 | 6.966 | 21,976,680 | -0.01(-0.09%) |
Apr 16, 2010 | 7.063 | 7.075 | 6.868 | 6.973 | 28,276,594 | -0.18(-2.52%) |
Apr 15, 2010 | 7.191 | 7.223 | 7.120 | 7.153 | 14,218,970 | -0.08(-1.07%) |
Apr 14, 2010 | 6.960 | 7.230 | 6.953 | 7.230 | 47,566,772 | +0.37(+5.44%) |
Apr 13, 2010 | 6.773 | 6.876 | 6.754 | 6.857 | 15,949,481 | +0.05(+0.76%) |
Apr 12, 2010 | 6.857 | 6.870 | 6.806 | 6.806 | 15,405,127 | -0.02(-0.28%) |
Apr 09, 2010 | 6.883 | 6.908 | 6.754 | 6.825 | 20,393,730 | +0.00(+0.00%) |
Apr 08, 2010 | 6.921 | 6.921 | 6.799 | 6.825 | 19,920,022 | -0.15(-2.12%) |
Apr 07, 2010 | 6.986 | 7.056 | 6.947 | 6.973 | 18,574,782 | +0.01(+0.18%) |
Apr 06, 2010 | 6.902 | 6.966 | 6.883 | 6.960 | 18,387,312 | +0.10(+1.50%) |
Apr 05, 2010 | 6.851 | 6.928 | 6.696 | 6.857 | 11,191,130 | +0.04(+0.66%) |
Apr 01, 2010 | 6.780 | 6.812 | 6.812 | 6.812 | 22,973,758 | +0.07(+1.05%) |
Mar 31, 2010 | 6.709 | 6.761 | 6.664 | 6.741 | 21,968,316 | -0.04(-0.57%) |
Mar 30, 2010 | 6.793 | 6.825 | 6.722 | 6.780 | 18,686,862 | +0.01(+0.09%) |
Mar 29, 2010 | 6.741 | 6.773 | 6.677 | 6.773 | 17,976,604 | +0.12(+1.74%) |
Mar 26, 2010 | 6.716 | 6.780 | 6.632 | 6.658 | 19,840,682 | -0.04(-0.58%) |
Mar 25, 2010 | 6.651 | 6.780 | 6.651 | 6.696 | 30,297,258 | +0.06(+0.87%) |
Mar 24, 2010 | 6.574 | 6.690 | 6.555 | 6.638 | 30,652,680 | +0.04(+0.58%) |
Mar 23, 2010 | 6.555 | 6.613 | 6.523 | 6.600 | 30,094,710 | +0.06(+0.88%) |
Mar 22, 2010 | 6.484 | 6.581 | 6.452 | 6.542 | 14,750,344 | +0.06(+0.89%) |
Mar 19, 2010 | 6.619 | 6.645 | 6.478 | 6.484 | 20,070,508 | -0.16(-2.42%) |
Mar 18, 2010 | 6.722 | 6.735 | 6.568 | 6.645 | 21,756,788 | -0.05(-0.77%) |
Mar 17, 2010 | 6.658 | 6.728 | 6.645 | 6.696 | 19,162,108 | +0.08(+1.26%) |
Mar 16, 2010 | 6.516 | 6.638 | 6.497 | 6.613 | 15,052,483 | +0.10(+1.48%) |
Mar 15, 2010 | 6.516 | 6.529 | 6.491 | 6.516 | 17,530,280 | -0.12(-1.84%) |
Mar 12, 2010 | 6.716 | 6.741 | 6.587 | 6.638 | 19,651,876 | -0.11(-1.62%) |
Mar 11, 2010 | 6.658 | 6.748 | 6.619 | 6.748 | 29,168,468 | +0.10(+1.55%) |
Mar 10, 2010 | 6.581 | 6.748 | 6.561 | 6.645 | 19,115,620 | +0.06(+0.88%) |
Mar 09, 2010 | 6.549 | 6.645 | 6.529 | 6.587 | 21,811,360 | +0.01(+0.20%) |
Mar 08, 2010 | 6.549 | 6.587 | 6.523 | 6.574 | 25,130,176 | +0.06(+0.99%) |
Mar 05, 2010 | 6.420 | 6.523 | 6.401 | 6.510 | 27,579,340 | +0.17(+2.63%) |
Mar 04, 2010 | 6.279 | 6.369 | 6.266 | 6.343 | 34,158,960 | +0.01(+0.10%) |
Mar 03, 2010 | 6.394 | 6.471 | 6.304 | 6.336 | 20,585,280 | -0.06(-0.90%) |
Mar 02, 2010 | 6.439 | 6.491 | 6.362 | 6.394 | 18,783,246 | +0.00(+0.00%) |
Mar 01, 2010 | 6.369 | 6.423 | 6.356 | 6.394 | 21,201,430 | +0.13(+2.05%) |
Feb 26, 2010 | 6.253 | 6.285 | 6.195 | 6.266 | 14,611,198 | +0.00(+0.00%) |
Feb 25, 2010 | 6.266 | 6.291 | 6.144 | 6.266 | 28,494,526 | -0.04(-0.71%) |
Feb 24, 2010 | 6.330 | 6.401 | 6.266 | 6.311 | 20,598,694 | -0.02(-0.30%) |
Feb 23, 2010 | 6.446 | 6.446 | 6.282 | 6.330 | 28,193,054 | -0.10(-1.50%) |
Feb 22, 2010 | 6.446 | 6.484 | 6.414 | 6.426 | 13,106,280 | -0.01(-0.20%) |
Feb 19, 2010 | 6.459 | 6.484 | 6.375 | 6.439 | 12,534,303 | +0.01(+0.15%) |
Feb 18, 2010 | 6.465 | 6.491 | 6.369 | 6.430 | 8,033,510 | -0.01(-0.15%) |
Feb 17, 2010 | 6.394 | 6.465 | 6.362 | 6.439 | 21,721,748 | +0.07(+1.11%) |
Feb 16, 2010 | 6.266 | 6.375 | 6.246 | 6.369 | 14,833,718 | +0.13(+2.06%) |
Feb 12, 2010 | 6.291 | 6.240 | 6.240 | 6.240 | 21,106,466 | -0.12(-1.82%) |
Feb 11, 2010 | 6.259 | 6.369 | 6.169 | 6.356 | 21,358,760 | +0.12(+1.96%) |
Feb 10, 2010 | 6.169 | 6.253 | 6.112 | 6.234 | 27,271,170 | +0.06(+1.04%) |
Feb 09, 2010 | 6.234 | 6.309 | 6.137 | 6.169 | 45,618,300 | +0.03(+0.52%) |
Feb 08, 2010 | 6.234 | 6.259 | 6.060 | 6.137 | 39,171,092 | -0.01(-0.10%) |
Feb 05, 2010 | 6.169 | 6.240 | 6.038 | 6.144 | 52,488,212 | -0.08(-1.24%) |
Feb 04, 2010 | 6.439 | 6.459 | 6.169 | 6.221 | 28,586,132 | -0.24(-3.78%) |
Feb 03, 2010 | 6.414 | 6.516 | 6.375 | 6.465 | 23,075,880 | +0.06(+1.00%) |
Feb 02, 2010 | 6.478 | 6.478 | 6.362 | 6.401 | 28,412,716 | -0.00(-0.05%) |