Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.223 | 7.297 | 6.993 | 6.993 | 2,597,836 | -0.24(-3.29%) |
Apr 29, 2010 | 7.059 | 7.258 | 7.038 | 7.230 | 2,381,814 | +0.22(+3.19%) |
Apr 28, 2010 | 7.129 | 7.129 | 6.968 | 7.007 | 2,759,711 | -0.04(-0.55%) |
Apr 27, 2010 | 7.203 | 7.272 | 7.021 | 7.045 | 3,269,682 | -0.19(-2.57%) |
Apr 26, 2010 | 7.238 | 7.313 | 7.190 | 7.231 | 2,682,503 | -0.00(-0.05%) |
Apr 23, 2010 | 7.162 | 7.241 | 7.076 | 7.234 | 2,335,955 | +0.09(+1.30%) |
Apr 22, 2010 | 6.908 | 7.166 | 6.891 | 7.142 | 3,800,648 | +0.14(+2.06%) |
Apr 21, 2010 | 6.818 | 7.028 | 6.818 | 6.997 | 2,949,500 | +0.17(+2.42%) |
Apr 20, 2010 | 6.787 | 6.832 | 6.701 | 6.832 | 1,874,032 | +0.09(+1.38%) |
Apr 19, 2010 | 6.612 | 6.760 | 6.602 | 6.739 | 3,320,798 | +0.10(+1.55%) |
Apr 16, 2010 | 6.842 | 6.873 | 6.622 | 6.636 | 4,033,800 | -0.22(-3.26%) |
Apr 15, 2010 | 7.001 | 7.038 | 6.860 | 6.860 | 2,758,539 | -0.19(-2.64%) |
Apr 14, 2010 | 7.083 | 7.083 | 6.963 | 7.045 | 2,470,253 | +0.07(+1.04%) |
Apr 13, 2010 | 6.822 | 6.997 | 6.794 | 6.973 | 2,186,516 | +0.14(+2.06%) |
Apr 12, 2010 | 6.939 | 6.956 | 6.822 | 6.832 | 3,395,813 | -0.08(-1.14%) |
Apr 09, 2010 | 6.963 | 6.976 | 6.887 | 6.911 | 3,524,792 | -0.03(-0.40%) |
Apr 08, 2010 | 6.915 | 6.987 | 6.894 | 6.939 | 3,358,208 | +0.00(+0.00%) |
Apr 07, 2010 | 7.069 | 7.128 | 6.908 | 6.939 | 3,082,469 | -0.15(-2.18%) |
Apr 06, 2010 | 6.911 | 7.117 | 6.873 | 7.093 | 2,226,619 | +0.17(+2.38%) |
Apr 05, 2010 | 6.767 | 6.973 | 6.753 | 6.928 | 3,199,245 | +0.20(+2.96%) |
Apr 01, 2010 | 6.715 | 6.729 | 6.729 | 6.729 | 2,539,849 | +0.03(+0.41%) |
Mar 31, 2010 | 6.781 | 6.863 | 6.688 | 6.701 | 9,890,316 | -0.13(-1.86%) |
Mar 30, 2010 | 6.873 | 6.884 | 6.784 | 6.829 | 2,286,606 | -0.01(-0.15%) |
Mar 29, 2010 | 7.021 | 7.032 | 6.753 | 6.839 | 4,157,515 | -0.17(-2.40%) |
Mar 26, 2010 | 7.114 | 7.131 | 6.990 | 7.007 | 2,277,133 | -0.08(-1.07%) |
Mar 25, 2010 | 7.111 | 7.255 | 7.080 | 7.083 | 3,142,962 | +0.03(+0.49%) |
Mar 24, 2010 | 6.973 | 7.080 | 6.970 | 7.049 | 1,958,799 | +0.04(+0.59%) |
Mar 23, 2010 | 7.004 | 7.018 | 6.904 | 7.007 | 2,530,734 | -0.01(-0.15%) |
Mar 22, 2010 | 6.921 | 7.042 | 6.877 | 7.018 | 2,293,423 | +0.07(+0.94%) |
Mar 19, 2010 | 7.062 | 7.111 | 6.935 | 6.952 | 3,663,712 | -0.11(-1.56%) |
Mar 18, 2010 | 7.100 | 7.131 | 7.045 | 7.062 | 2,265,116 | -0.03(-0.48%) |
Mar 17, 2010 | 7.087 | 7.135 | 7.049 | 7.097 | 2,680,962 | +0.02(+0.29%) |
Mar 16, 2010 | 6.987 | 7.100 | 6.946 | 7.076 | 2,063,662 | +0.11(+1.63%) |
Mar 15, 2010 | 6.918 | 6.997 | 6.915 | 6.963 | 1,779,410 | -0.07(-0.93%) |
Mar 12, 2010 | 7.032 | 7.052 | 6.942 | 7.028 | 3,270,321 | +0.00(+0.05%) |
Mar 11, 2010 | 6.873 | 7.038 | 6.822 | 7.025 | 3,608,410 | +0.10(+1.49%) |
Mar 10, 2010 | 6.746 | 6.928 | 6.715 | 6.921 | 3,203,971 | +0.16(+2.34%) |
Mar 09, 2010 | 6.726 | 6.860 | 6.708 | 6.763 | 2,031,449 | +0.03(+0.46%) |
Mar 08, 2010 | 6.653 | 6.770 | 6.633 | 6.732 | 2,183,994 | +0.08(+1.24%) |
Mar 05, 2010 | 6.574 | 6.664 | 6.526 | 6.650 | 3,011,087 | +0.13(+2.06%) |
Mar 04, 2010 | 6.474 | 6.540 | 6.474 | 6.516 | 3,176,749 | +0.01(+0.21%) |
Mar 03, 2010 | 6.536 | 6.536 | 6.457 | 6.502 | 1,861,076 | -0.01(-0.11%) |
Mar 02, 2010 | 6.595 | 6.595 | 6.474 | 6.509 | 2,815,853 | -0.07(-1.05%) |
Mar 01, 2010 | 6.536 | 6.595 | 6.519 | 6.578 | 2,952,016 | +0.06(+0.84%) |
Feb 26, 2010 | 6.440 | 6.547 | 6.382 | 6.523 | 5,011,248 | +0.12(+1.87%) |
Feb 25, 2010 | 6.344 | 6.468 | 6.316 | 6.403 | 3,096,170 | -0.01(-0.21%) |
Feb 24, 2010 | 6.481 | 6.481 | 6.364 | 6.416 | 2,929,997 | -0.03(-0.48%) |
Feb 23, 2010 | 6.450 | 6.533 | 6.423 | 6.447 | 3,939,175 | -0.04(-0.64%) |
Feb 22, 2010 | 6.419 | 6.502 | 6.389 | 6.488 | 2,126,566 | +0.09(+1.45%) |
Feb 19, 2010 | 6.371 | 6.450 | 6.371 | 6.395 | 1,747,392 | -0.01(-0.21%) |
Feb 18, 2010 | 6.430 | 6.443 | 6.371 | 6.409 | 1,952,063 | -0.01(-0.21%) |
Feb 17, 2010 | 6.323 | 6.444 | 6.323 | 6.423 | 2,215,177 | +0.10(+1.63%) |
Feb 16, 2010 | 6.309 | 6.334 | 6.258 | 6.320 | 2,635,679 | +0.04(+0.66%) |
Feb 12, 2010 | 6.210 | 6.279 | 6.279 | 6.279 | 2,006,751 | -0.01(-0.16%) |
Feb 11, 2010 | 6.148 | 6.289 | 6.076 | 6.289 | 2,380,350 | +0.14(+2.24%) |
Feb 10, 2010 | 6.093 | 6.227 | 5.986 | 6.151 | 3,649,065 | +0.08(+1.24%) |
Feb 09, 2010 | 6.175 | 6.213 | 6.014 | 6.076 | 4,832,173 | -0.01(-0.11%) |
Feb 08, 2010 | 6.358 | 6.409 | 6.069 | 6.083 | 3,436,890 | -0.13(-2.05%) |
Feb 05, 2010 | 6.179 | 6.268 | 5.845 | 6.210 | 4,835,876 | +0.04(+0.61%) |
Feb 04, 2010 | 6.409 | 6.423 | 6.168 | 6.172 | 5,125,805 | -0.29(-4.42%) |
Feb 03, 2010 | 6.550 | 6.588 | 6.413 | 6.457 | 1,725,015 | -0.15(-2.29%) |
Feb 02, 2010 | 6.485 | 6.650 | 6.450 | 6.609 | 3,817,507 | +0.12(+1.91%) |