Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.682 | 7.707 | 7.438 | 7.438 | 16,320,463 | -0.23(-2.97%) |
Apr 29, 2010 | 7.564 | 7.707 | 7.561 | 7.666 | 14,170,709 | +0.16(+2.16%) |
Apr 28, 2010 | 7.487 | 7.547 | 7.392 | 7.503 | 20,887,872 | +0.09(+1.19%) |
Apr 27, 2010 | 7.679 | 7.737 | 7.400 | 7.415 | 16,469 | -0.30(-3.93%) |
Apr 26, 2010 | 7.723 | 7.792 | 7.714 | 7.719 | 10,189,074 | +0.01(+0.16%) |
Apr 23, 2010 | 7.617 | 7.717 | 7.582 | 7.707 | 12,598,967 | +0.08(+1.10%) |
Apr 22, 2010 | 7.520 | 7.643 | 7.462 | 7.623 | 17,327,342 | +0.03(+0.38%) |
Apr 21, 2010 | 7.594 | 7.644 | 7.534 | 7.594 | 13,797,872 | +0.00(+0.02%) |
Apr 20, 2010 | 7.610 | 7.634 | 7.547 | 7.593 | 32,938 | +0.04(+0.48%) |
Apr 19, 2010 | 7.420 | 7.562 | 7.406 | 7.556 | 14,752,562 | +0.09(+1.24%) |
Apr 16, 2010 | 7.613 | 7.647 | 7.400 | 7.464 | 29,989,814 | -0.18(-2.32%) |
Apr 15, 2010 | 7.579 | 7.651 | 7.572 | 7.641 | 8,166,931 | +0.04(+0.50%) |
Apr 14, 2010 | 7.514 | 7.610 | 7.490 | 7.603 | 8,736,676 | +0.14(+1.87%) |
Apr 13, 2010 | 7.435 | 7.491 | 7.368 | 7.464 | 7,931,892 | +0.01(+0.16%) |
Apr 12, 2010 | 7.453 | 7.479 | 7.429 | 7.452 | 9,217,888 | +0.02(+0.24%) |
Apr 09, 2010 | 7.368 | 7.442 | 7.353 | 7.433 | 9,859,658 | +0.09(+1.18%) |
Apr 08, 2010 | 7.265 | 7.373 | 7.232 | 7.347 | 10,643,928 | +0.04(+0.58%) |
Apr 07, 2010 | 7.374 | 7.392 | 7.233 | 7.304 | 16,078,895 | -0.09(-1.23%) |
Apr 06, 2010 | 7.362 | 7.415 | 7.336 | 7.396 | 7,400,059 | +0.01(+0.14%) |
Apr 05, 2010 | 7.382 | 7.417 | 7.333 | 7.385 | 7,249,173 | +0.05(+0.66%) |
Apr 01, 2010 | 7.332 | 7.336 | 7.336 | 7.336 | 21,432,720 | +0.09(+1.24%) |
Mar 31, 2010 | 7.273 | 7.304 | 7.210 | 7.247 | 9,843,985 | -0.07(-0.95%) |
Mar 30, 2010 | 7.304 | 7.353 | 7.256 | 7.317 | 10,067,990 | +0.02(+0.33%) |
Mar 29, 2010 | 7.273 | 7.321 | 7.257 | 7.292 | 7,377,430 | +0.07(+0.92%) |
Mar 26, 2010 | 7.247 | 7.310 | 7.186 | 7.225 | 13,280,349 | +0.00(+0.00%) |
Mar 25, 2010 | 7.295 | 7.371 | 7.210 | 7.225 | 16,334,535 | +0.00(+0.04%) |
Mar 24, 2010 | 7.244 | 7.274 | 7.198 | 7.222 | 14,337,366 | -0.06(-0.83%) |
Mar 23, 2010 | 7.172 | 7.289 | 7.149 | 7.283 | 10,624,933 | +0.14(+1.93%) |
Mar 22, 2010 | 7.031 | 7.178 | 7.024 | 7.145 | 13,472,930 | +0.06(+0.84%) |
Mar 19, 2010 | 7.186 | 7.189 | 7.028 | 7.086 | 13,701,724 | -0.05(-0.68%) |
Mar 18, 2010 | 7.083 | 7.143 | 7.072 | 7.134 | 14,973,205 | +0.06(+0.79%) |
Mar 17, 2010 | 7.049 | 7.124 | 7.040 | 7.078 | 12,087,232 | +0.06(+0.88%) |
Mar 16, 2010 | 6.983 | 7.027 | 6.933 | 7.016 | 14,067,116 | +0.06(+0.91%) |
Mar 15, 2010 | 6.893 | 6.962 | 6.880 | 6.952 | 11,588,135 | +0.02(+0.28%) |
Mar 12, 2010 | 6.959 | 6.966 | 6.898 | 6.933 | 12,831,247 | +0.02(+0.28%) |
Mar 11, 2010 | 6.827 | 6.916 | 6.783 | 6.913 | 10,849,825 | +0.06(+0.91%) |
Mar 10, 2010 | 6.857 | 6.898 | 6.801 | 6.851 | 11,877,429 | +0.00(+0.02%) |
Mar 09, 2010 | 6.809 | 6.910 | 6.807 | 6.850 | 11,060,439 | +0.02(+0.27%) |
Mar 08, 2010 | 6.845 | 6.877 | 6.818 | 6.831 | 7,677,707 | -0.02(-0.27%) |
Mar 05, 2010 | 6.748 | 6.853 | 6.736 | 6.850 | 11,844,531 | +0.16(+2.38%) |
Mar 04, 2010 | 6.657 | 6.700 | 6.621 | 6.691 | 10,132,830 | +0.05(+0.73%) |
Mar 03, 2010 | 6.677 | 6.722 | 6.604 | 6.642 | 12,097,658 | +0.02(+0.23%) |
Mar 02, 2010 | 6.681 | 6.704 | 6.619 | 6.627 | 14,071,850 | +0.00(+0.02%) |
Mar 01, 2010 | 6.586 | 6.651 | 6.575 | 6.625 | 10,655,507 | +0.09(+1.37%) |
Feb 26, 2010 | 6.544 | 6.577 | 6.472 | 6.536 | 14,172,882 | +0.00(+0.02%) |
Feb 25, 2010 | 6.407 | 6.542 | 6.362 | 6.535 | 21,303,856 | -0.06(-0.85%) |
Feb 24, 2010 | 6.527 | 6.621 | 6.500 | 6.591 | 15,892,177 | +0.11(+1.73%) |
Feb 23, 2010 | 6.578 | 6.647 | 6.463 | 6.479 | 21,481,600 | -0.13(-1.99%) |
Feb 22, 2010 | 6.677 | 6.677 | 6.591 | 6.610 | 13,667,624 | -0.02(-0.32%) |
Feb 19, 2010 | 6.586 | 6.681 | 6.553 | 6.631 | 20,102,708 | +0.02(+0.27%) |
Feb 18, 2010 | 6.486 | 6.634 | 6.486 | 6.613 | 14,468,436 | +0.10(+1.49%) |
Feb 17, 2010 | 6.498 | 6.525 | 6.465 | 6.516 | 15,239,136 | +0.07(+1.03%) |
Feb 16, 2010 | 6.345 | 6.466 | 6.295 | 6.450 | 16,714,311 | +0.19(+3.00%) |
Feb 12, 2010 | 6.173 | 6.262 | 6.262 | 6.262 | 63,513,924 | -0.03(-0.48%) |
Feb 11, 2010 | 6.151 | 6.315 | 6.085 | 6.292 | 20,676,390 | +0.13(+2.06%) |
Feb 10, 2010 | 6.162 | 6.221 | 6.070 | 6.165 | 28,046,828 | -0.01(-0.12%) |
Feb 09, 2010 | 6.129 | 6.282 | 6.083 | 6.173 | 41,257,136 | +0.17(+2.77%) |
Feb 08, 2010 | 6.103 | 6.150 | 5.995 | 6.006 | 28,394,576 | -0.12(-1.93%) |
Feb 05, 2010 | 6.114 | 6.145 | 5.905 | 6.124 | 47,730,792 | +0.01(+0.17%) |
Feb 04, 2010 | 6.344 | 6.362 | 6.106 | 6.114 | 35,350,288 | -0.32(-5.01%) |
Feb 03, 2010 | 6.436 | 6.489 | 6.395 | 6.436 | 16,258,684 | -0.03(-0.47%) |
Feb 02, 2010 | 6.351 | 6.491 | 6.316 | 6.466 | 18,237,704 | +0.16(+2.60%) |