Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.450 | 6.450 | 6.130 | 6.130 | 85,966 | -0.30(-4.67%) |
Apr 29, 2010 | 6.270 | 6.440 | 6.155 | 6.430 | 121,199 | +0.19(+3.04%) |
Apr 28, 2010 | 6.220 | 6.270 | 6.170 | 6.240 | 113,728 | +0.02(+0.32%) |
Apr 27, 2010 | 6.430 | 6.460 | 6.110 | 6.220 | 109,922 | -0.25(-3.86%) |
Apr 26, 2010 | 6.370 | 6.510 | 6.350 | 6.470 | 40,548 | +0.07(+1.09%) |
Apr 23, 2010 | 6.540 | 6.560 | 6.250 | 6.400 | 180,955 | -0.16(-2.44%) |
Apr 22, 2010 | 6.600 | 6.600 | 6.420 | 6.560 | 74,143 | -0.12(-1.80%) |
Apr 21, 2010 | 6.780 | 6.800 | 6.580 | 6.680 | 84,133 | -0.12(-1.76%) |
Apr 20, 2010 | 6.710 | 6.890 | 6.700 | 6.800 | 44,851 | +0.06(+0.89%) |
Apr 19, 2010 | 6.840 | 6.880 | 6.560 | 6.740 | 57,277 | -0.15(-2.18%) |
Apr 16, 2010 | 7.000 | 7.030 | 6.760 | 6.890 | 63,438 | -0.09(-1.29%) |
Apr 15, 2010 | 6.980 | 7.000 | 6.870 | 6.980 | 32,148 | -0.02(-0.29%) |
Apr 14, 2010 | 6.820 | 7.030 | 6.810 | 7.000 | 68,934 | +0.18(+2.64%) |
Apr 13, 2010 | 6.750 | 6.820 | 6.670 | 6.820 | 76,872 | +0.08(+1.19%) |
Apr 12, 2010 | 6.820 | 6.820 | 6.680 | 6.740 | 123,084 | -0.04(-0.59%) |
Apr 09, 2010 | 6.860 | 6.860 | 6.710 | 6.780 | 70,347 | -0.10(-1.45%) |
Apr 08, 2010 | 6.780 | 6.932 | 6.770 | 6.880 | 64,916 | +0.06(+0.88%) |
Apr 07, 2010 | 6.650 | 6.830 | 6.540 | 6.820 | 146,456 | +0.15(+2.25%) |
Apr 06, 2010 | 6.600 | 6.700 | 6.570 | 6.670 | 48,104 | +0.01(+0.15%) |
Apr 05, 2010 | 6.430 | 6.660 | 6.340 | 6.660 | 91,593 | +0.23(+3.58%) |
Apr 01, 2010 | 6.650 | 6.430 | 6.430 | 6.430 | 167,500 | -0.20(-3.02%) |
Mar 31, 2010 | 6.770 | 7.060 | 6.590 | 6.630 | 305,625 | -0.50(-7.01%) |
Mar 30, 2010 | 7.220 | 7.225 | 6.970 | 7.130 | 62,391 | -0.05(-0.70%) |
Mar 29, 2010 | 7.190 | 7.290 | 7.040 | 7.180 | 41,631 | +0.03(+0.42%) |
Mar 26, 2010 | 7.110 | 7.240 | 7.020 | 7.150 | 44,568 | +0.08(+1.13%) |
Mar 25, 2010 | 7.360 | 7.410 | 7.050 | 7.070 | 78,142 | -0.23(-3.15%) |
Mar 24, 2010 | 7.410 | 7.410 | 7.190 | 7.300 | 133,648 | -0.13(-1.75%) |
Mar 23, 2010 | 7.230 | 7.450 | 7.200 | 7.430 | 111,843 | +0.24(+3.34%) |
Mar 22, 2010 | 6.720 | 7.200 | 6.680 | 7.190 | 123,949 | +0.39(+5.74%) |
Mar 19, 2010 | 6.740 | 6.830 | 6.440 | 6.800 | 172,864 | +0.11(+1.64%) |
Mar 18, 2010 | 6.870 | 6.870 | 6.670 | 6.690 | 52,730 | -0.22(-3.18%) |
Mar 17, 2010 | 6.980 | 7.030 | 6.880 | 6.910 | 31,130 | -0.08(-1.14%) |
Mar 16, 2010 | 6.960 | 7.000 | 6.850 | 6.990 | 30,677 | +0.03(+0.43%) |
Mar 15, 2010 | 6.910 | 7.000 | 6.830 | 6.960 | 37,443 | +0.01(+0.14%) |
Mar 12, 2010 | 7.000 | 7.020 | 6.830 | 6.950 | 52,850 | -0.05(-0.71%) |
Mar 11, 2010 | 6.780 | 7.000 | 6.740 | 7.000 | 41,761 | +0.15(+2.19%) |
Mar 10, 2010 | 6.860 | 6.940 | 6.630 | 6.850 | 63,011 | -0.03(-0.44%) |
Mar 09, 2010 | 6.930 | 7.010 | 6.810 | 6.880 | 100,945 | -0.05(-0.72%) |
Mar 08, 2010 | 6.950 | 7.050 | 6.910 | 6.930 | 57,968 | -0.04(-0.57%) |
Mar 05, 2010 | 6.800 | 7.000 | 6.690 | 6.970 | 142,512 | +0.18(+2.65%) |
Mar 04, 2010 | 6.590 | 6.830 | 6.580 | 6.790 | 71,132 | +0.19(+2.88%) |
Mar 03, 2010 | 6.630 | 6.724 | 6.570 | 6.600 | 67,548 | -0.04(-0.60%) |
Mar 02, 2010 | 6.410 | 6.640 | 6.247 | 6.640 | 140,366 | +0.22(+3.43%) |
Mar 01, 2010 | 6.070 | 6.440 | 6.070 | 6.420 | 133,023 | +0.36(+5.94%) |
Feb 26, 2010 | 6.150 | 6.150 | 6.020 | 6.060 | 57,825 | -0.12(-1.94%) |
Feb 25, 2010 | 6.040 | 6.180 | 6.020 | 6.180 | 55,703 | +0.05(+0.82%) |
Feb 24, 2010 | 6.150 | 6.190 | 6.010 | 6.130 | 149,810 | +0.01(+0.16%) |
Feb 23, 2010 | 6.150 | 6.200 | 5.990 | 6.120 | 153,517 | -0.02(-0.33%) |
Feb 22, 2010 | 6.070 | 6.140 | 5.920 | 6.140 | 140,984 | +0.07(+1.15%) |
Feb 19, 2010 | 6.080 | 6.160 | 5.850 | 6.070 | 353,084 | -0.01(-0.16%) |
Feb 18, 2010 | 6.170 | 6.260 | 5.870 | 6.080 | 361,763 | -0.10(-1.62%) |
Feb 17, 2010 | 6.250 | 6.410 | 6.120 | 6.180 | 172,026 | -0.04(-0.64%) |
Feb 16, 2010 | 6.140 | 6.340 | 6.140 | 6.220 | 45,672 | +0.14(+2.30%) |
Feb 12, 2010 | 6.100 | 6.080 | 6.080 | 6.080 | 72,100 | -0.06(-0.98%) |
Feb 11, 2010 | 6.060 | 6.160 | 6.005 | 6.140 | 79,528 | +0.05(+0.82%) |
Feb 10, 2010 | 6.070 | 6.230 | 6.010 | 6.090 | 33,945 | -0.01(-0.16%) |
Feb 09, 2010 | 6.160 | 6.160 | 6.040 | 6.100 | 111,470 | -0.01(-0.16%) |
Feb 08, 2010 | 6.270 | 6.360 | 6.080 | 6.110 | 62,811 | -0.20(-3.17%) |
Feb 05, 2010 | 6.110 | 6.420 | 6.010 | 6.310 | 124,454 | +0.23(+3.78%) |
Feb 04, 2010 | 6.290 | 6.462 | 6.080 | 6.080 | 110,190 | -0.26(-4.10%) |
Feb 03, 2010 | 6.320 | 6.400 | 6.250 | 6.340 | 71,549 | +0.00(+0.00%) |
Feb 02, 2010 | 6.350 | 6.480 | 6.340 | 6.340 | 73,939 | -0.03(-0.47%) |