Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.630 | 7.180 | 6.590 | 7.040 | 629,411 | +0.41(+6.18%) |
Apr 29, 2010 | 6.570 | 6.650 | 6.550 | 6.630 | 115,151 | +0.01(+0.15%) |
Apr 28, 2010 | 6.650 | 6.670 | 6.490 | 6.620 | 245,593 | -0.01(-0.15%) |
Apr 27, 2010 | 6.700 | 6.710 | 6.460 | 6.630 | 125,867 | -0.06(-0.90%) |
Apr 26, 2010 | 6.730 | 6.750 | 6.610 | 6.690 | 222,595 | -0.09(-1.33%) |
Apr 23, 2010 | 6.660 | 6.920 | 6.630 | 6.780 | 211,720 | +0.13(+1.95%) |
Apr 22, 2010 | 6.740 | 6.740 | 6.520 | 6.650 | 209,295 | -0.14(-2.06%) |
Apr 21, 2010 | 6.850 | 6.860 | 6.530 | 6.790 | 165,723 | -0.02(-0.29%) |
Apr 20, 2010 | 7.000 | 7.040 | 6.800 | 6.810 | 172,832 | +0.01(+0.15%) |
Apr 19, 2010 | 6.750 | 6.850 | 6.730 | 6.800 | 91,103 | -0.04(-0.58%) |
Apr 16, 2010 | 6.900 | 6.920 | 6.680 | 6.840 | 172,427 | -0.08(-1.16%) |
Apr 15, 2010 | 6.990 | 7.000 | 6.900 | 6.920 | 53,134 | -0.07(-1.00%) |
Apr 14, 2010 | 6.990 | 7.010 | 6.910 | 6.990 | 77,252 | +0.08(+1.16%) |
Apr 13, 2010 | 6.930 | 6.970 | 6.830 | 6.910 | 110,400 | -0.07(-1.00%) |
Apr 12, 2010 | 6.920 | 7.050 | 6.890 | 6.980 | 312,428 | -0.04(-0.57%) |
Apr 09, 2010 | 6.990 | 7.030 | 6.970 | 7.020 | 142,736 | +0.05(+0.72%) |
Apr 08, 2010 | 6.980 | 7.020 | 6.900 | 6.970 | 174,835 | +0.01(+0.14%) |
Apr 07, 2010 | 6.630 | 7.000 | 6.630 | 6.960 | 743,996 | +0.36(+5.45%) |
Apr 06, 2010 | 6.580 | 6.870 | 6.580 | 6.600 | 145,006 | +0.08(+1.23%) |
Apr 05, 2010 | 6.450 | 6.530 | 6.410 | 6.520 | 170,493 | +0.06(+0.93%) |
Apr 01, 2010 | 6.460 | 6.460 | 6.460 | 0 | +0.01(+0.16%) | |
Mar 31, 2010 | 6.520 | 6.520 | 6.390 | 6.450 | 165,255 | -0.05(-0.77%) |
Mar 30, 2010 | 6.690 | 6.690 | 6.380 | 6.500 | 168,075 | -0.20(-2.99%) |
Mar 29, 2010 | 6.790 | 6.790 | 6.660 | 6.700 | 146,240 | -0.03(-0.45%) |
Mar 26, 2010 | 6.720 | 6.760 | 6.600 | 6.730 | 152,653 | +0.02(+0.30%) |
Mar 25, 2010 | 6.800 | 6.840 | 6.680 | 6.710 | 223,353 | -0.05(-0.74%) |
Mar 24, 2010 | 6.960 | 6.970 | 6.720 | 6.760 | 167,426 | -0.20(-2.87%) |
Mar 23, 2010 | 6.900 | 6.970 | 6.840 | 6.960 | 128,292 | +0.01(+0.14%) |
Mar 22, 2010 | 6.860 | 6.980 | 6.690 | 6.950 | 186,465 | -0.05(-0.71%) |
Mar 19, 2010 | 6.940 | 7.000 | 6.730 | 7.000 | 1,264,741 | +0.08(+1.16%) |
Mar 18, 2010 | 6.950 | 6.970 | 6.820 | 6.920 | 193,198 | -0.02(-0.29%) |
Mar 17, 2010 | 6.940 | 7.020 | 6.930 | 6.940 | 228,567 | +0.02(+0.29%) |
Mar 16, 2010 | 6.860 | 6.950 | 6.780 | 6.920 | 209,782 | +0.12(+1.76%) |
Mar 15, 2010 | 6.670 | 6.830 | 6.730 | 6.800 | 226,351 | +0.11(+1.64%) |
Mar 12, 2010 | 6.600 | 6.700 | 6.530 | 6.690 | 122,216 | +0.10(+1.52%) |
Mar 11, 2010 | 6.550 | 6.630 | 6.500 | 6.590 | 87,400 | +0.05(+0.76%) |
Mar 10, 2010 | 6.720 | 6.720 | 6.470 | 6.540 | 166,041 | -0.18(-2.68%) |
Mar 09, 2010 | 6.780 | 6.840 | 6.710 | 6.720 | 174,530 | -0.12(-1.75%) |
Mar 08, 2010 | 6.850 | 6.890 | 6.770 | 6.840 | 158,200 | -0.03(-0.44%) |
Mar 05, 2010 | 6.890 | 6.900 | 6.800 | 6.870 | 272,631 | +0.04(+0.59%) |
Mar 04, 2010 | 6.800 | 6.950 | 6.700 | 6.830 | 347,988 | +0.06(+0.89%) |
Mar 03, 2010 | 6.710 | 6.980 | 6.680 | 6.770 | 389,860 | +0.06(+0.89%) |
Mar 02, 2010 | 6.600 | 6.740 | 6.600 | 6.710 | 641,893 | +0.18(+2.76%) |
Mar 01, 2010 | 6.570 | 6.600 | 6.430 | 6.530 | 68,807 | +0.01(+0.15%) |
Feb 26, 2010 | 6.460 | 6.600 | 6.460 | 6.520 | 34,252 | +0.07(+1.09%) |
Feb 25, 2010 | 6.360 | 6.560 | 6.320 | 6.450 | 485,610 | -0.06(-0.92%) |
Feb 24, 2010 | 6.580 | 6.620 | 6.210 | 6.510 | 560,263 | -0.09(-1.36%) |
Feb 23, 2010 | 6.560 | 6.600 | 6.360 | 6.600 | 177,158 | -0.05(-0.75%) |
Feb 22, 2010 | 6.610 | 6.670 | 6.550 | 6.650 | 117,440 | -0.04(-0.60%) |
Feb 19, 2010 | 6.700 | 6.790 | 6.630 | 6.690 | 202,129 | -0.05(-0.74%) |
Feb 18, 2010 | 6.700 | 6.780 | 6.670 | 6.740 | 48,984 | +0.02(+0.30%) |
Feb 17, 2010 | 6.900 | 6.900 | 6.680 | 6.720 | 702,162 | -0.18(-2.61%) |
Feb 16, 2010 | 6.930 | 6.950 | 6.780 | 6.900 | 365,115 | +0.00(+0.00%) |
Feb 12, 2010 | 6.900 | 6.900 | 6.900 | 0 | +0.04(+0.58%) | |
Feb 11, 2010 | 6.780 | 6.910 | 6.680 | 6.860 | 159,218 | +0.08(+1.18%) |
Feb 10, 2010 | 6.800 | 6.800 | 6.740 | 6.780 | 34,878 | -0.04(-0.59%) |
Feb 09, 2010 | 6.700 | 6.860 | 6.700 | 6.820 | 75,857 | +0.16(+2.40%) |
Feb 08, 2010 | 6.760 | 6.760 | 6.490 | 6.660 | 109,762 | -0.03(-0.45%) |
Feb 05, 2010 | 6.290 | 6.740 | 6.130 | 6.690 | 147,963 | +0.31(+4.86%) |
Feb 04, 2010 | 6.350 | 6.450 | 6.300 | 6.380 | 261,488 | -0.02(-0.31%) |
Feb 03, 2010 | 6.400 | 6.440 | 6.350 | 6.400 | 241,550 | +0.05(+0.79%) |
Feb 02, 2010 | 6.540 | 6.540 | 6.340 | 6.350 | 275,834 | -0.15(-2.31%) |