Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.118 | 7.165 | 6.798 | 6.811 | 4,237,296 | -0.31(-4.37%) |
Apr 29, 2010 | 7.037 | 7.169 | 6.981 | 7.122 | 6,259,635 | +0.19(+2.73%) |
Apr 28, 2010 | 6.986 | 7.041 | 6.911 | 6.932 | 3,745,478 | +0.02(+0.28%) |
Apr 27, 2010 | 7.054 | 7.109 | 6.898 | 6.913 | 3,853,039 | -0.18(-2.52%) |
Apr 26, 2010 | 7.082 | 7.158 | 7.064 | 7.092 | 3,186,475 | +0.01(+0.12%) |
Apr 23, 2010 | 7.103 | 7.216 | 7.033 | 7.084 | 4,967,251 | +0.01(+0.12%) |
Apr 22, 2010 | 6.837 | 7.086 | 6.796 | 7.075 | 3,634,716 | +0.15(+2.22%) |
Apr 21, 2010 | 6.756 | 6.945 | 6.736 | 6.922 | 3,828,372 | +0.17(+2.56%) |
Apr 20, 2010 | 6.683 | 6.761 | 6.600 | 6.749 | 5,773,064 | +0.09(+1.28%) |
Apr 19, 2010 | 6.632 | 6.726 | 6.547 | 6.664 | 4,394,632 | +0.05(+0.71%) |
Apr 16, 2010 | 6.796 | 6.837 | 6.606 | 6.617 | 4,448,973 | -0.20(-2.97%) |
Apr 15, 2010 | 7.005 | 7.037 | 6.796 | 6.819 | 5,293,586 | -0.20(-2.82%) |
Apr 14, 2010 | 7.073 | 7.079 | 6.958 | 7.018 | 4,078,623 | +0.00(+0.00%) |
Apr 13, 2010 | 6.868 | 7.043 | 6.802 | 7.018 | 3,747,243 | +0.15(+2.17%) |
Apr 12, 2010 | 6.943 | 7.024 | 6.839 | 6.868 | 5,560,200 | +0.09(+1.26%) |
Apr 09, 2010 | 6.670 | 6.822 | 6.647 | 6.783 | 3,154,097 | +0.11(+1.66%) |
Apr 08, 2010 | 6.698 | 6.726 | 6.632 | 6.672 | 3,065,321 | -0.05(-0.79%) |
Apr 07, 2010 | 6.862 | 6.922 | 6.679 | 6.726 | 4,708,847 | -0.19(-2.74%) |
Apr 06, 2010 | 6.781 | 6.973 | 6.758 | 6.915 | 3,744,849 | +0.10(+1.44%) |
Apr 05, 2010 | 6.764 | 6.862 | 6.713 | 6.817 | 2,297,017 | +0.08(+1.20%) |
Apr 01, 2010 | 6.790 | 6.736 | 6.736 | 6.736 | 2,907,408 | -0.02(-0.35%) |
Mar 31, 2010 | 6.805 | 6.881 | 6.753 | 6.760 | 3,829,259 | -0.09(-1.28%) |
Mar 30, 2010 | 6.939 | 6.956 | 6.834 | 6.847 | 3,061,171 | -0.08(-1.17%) |
Mar 29, 2010 | 6.881 | 6.928 | 6.811 | 6.928 | 3,225,270 | +0.08(+1.12%) |
Mar 26, 2010 | 6.886 | 6.922 | 6.794 | 6.851 | 3,483,778 | -0.00(-0.06%) |
Mar 25, 2010 | 6.896 | 6.949 | 6.849 | 6.856 | 3,938,806 | +0.02(+0.31%) |
Mar 24, 2010 | 6.760 | 6.881 | 6.749 | 6.834 | 4,321,876 | +0.04(+0.60%) |
Mar 23, 2010 | 6.819 | 6.826 | 6.726 | 6.794 | 2,902,188 | -0.01(-0.19%) |
Mar 22, 2010 | 6.672 | 6.828 | 6.672 | 6.807 | 2,123,807 | +0.09(+1.36%) |
Mar 19, 2010 | 6.783 | 6.785 | 6.675 | 6.715 | 4,557,895 | -0.05(-0.72%) |
Mar 18, 2010 | 6.785 | 6.877 | 6.747 | 6.764 | 3,023,202 | -0.02(-0.31%) |
Mar 17, 2010 | 6.762 | 6.813 | 6.715 | 6.785 | 4,332,879 | +0.04(+0.57%) |
Mar 16, 2010 | 6.660 | 6.764 | 6.602 | 6.747 | 2,897,410 | +0.12(+1.77%) |
Mar 15, 2010 | 6.581 | 6.666 | 6.570 | 6.630 | 2,076,248 | -0.04(-0.54%) |
Mar 12, 2010 | 6.707 | 6.711 | 6.613 | 6.666 | 2,756,621 | -0.00(-0.03%) |
Mar 11, 2010 | 6.513 | 6.677 | 6.494 | 6.668 | 4,112,025 | +0.10(+1.59%) |
Mar 10, 2010 | 6.476 | 6.564 | 6.447 | 6.564 | 6,632,810 | +0.09(+1.32%) |
Mar 09, 2010 | 6.462 | 6.615 | 6.430 | 6.479 | 3,665,616 | -0.01(-0.16%) |
Mar 08, 2010 | 6.381 | 6.513 | 6.347 | 6.489 | 3,618,658 | +0.10(+1.53%) |
Mar 05, 2010 | 6.319 | 6.402 | 6.283 | 6.391 | 2,415,852 | +0.11(+1.76%) |
Mar 04, 2010 | 6.244 | 6.289 | 6.208 | 6.280 | 2,479,319 | +0.04(+0.65%) |
Mar 03, 2010 | 6.285 | 6.304 | 6.219 | 6.240 | 1,569,991 | -0.03(-0.41%) |
Mar 02, 2010 | 6.321 | 6.321 | 6.236 | 6.266 | 2,566,809 | -0.02(-0.27%) |
Mar 01, 2010 | 6.242 | 6.302 | 6.193 | 6.283 | 2,790,117 | +0.09(+1.51%) |
Feb 26, 2010 | 6.214 | 6.278 | 6.172 | 6.189 | 3,014,148 | -0.02(-0.27%) |
Feb 25, 2010 | 6.140 | 6.206 | 6.104 | 6.206 | 4,706,425 | -0.03(-0.48%) |
Feb 24, 2010 | 6.257 | 6.266 | 6.197 | 6.236 | 4,120,230 | -0.02(-0.31%) |
Feb 23, 2010 | 6.259 | 6.336 | 6.227 | 6.255 | 6,071,358 | -0.13(-2.10%) |
Feb 22, 2010 | 6.376 | 6.423 | 6.312 | 6.389 | 1,827,766 | +0.05(+0.77%) |
Feb 19, 2010 | 6.364 | 6.398 | 6.302 | 6.340 | 2,227,312 | -0.02(-0.33%) |
Feb 18, 2010 | 6.200 | 6.389 | 6.159 | 6.361 | 2,875,344 | +0.17(+2.79%) |
Feb 17, 2010 | 6.138 | 6.210 | 6.125 | 6.189 | 2,932,126 | +0.05(+0.80%) |
Feb 16, 2010 | 6.097 | 6.168 | 6.057 | 6.140 | 3,615,147 | +0.12(+2.05%) |
Feb 12, 2010 | 5.846 | 6.016 | 6.016 | 6.016 | 3,657,964 | +0.08(+1.40%) |
Feb 11, 2010 | 6.040 | 6.040 | 5.825 | 5.933 | 6,351,584 | +0.07(+1.16%) |
Feb 10, 2010 | 5.933 | 5.955 | 5.771 | 5.865 | 6,203,994 | -0.04(-0.60%) |
Feb 09, 2010 | 6.081 | 6.114 | 5.869 | 5.900 | 6,897,236 | -0.09(-1.47%) |
Feb 08, 2010 | 6.188 | 6.230 | 5.974 | 5.988 | 3,492,836 | -0.21(-3.39%) |
Feb 05, 2010 | 6.106 | 6.225 | 6.005 | 6.198 | 3,525,878 | +0.10(+1.69%) |
Feb 04, 2010 | 6.272 | 6.297 | 6.076 | 6.095 | 5,467,066 | -0.24(-3.74%) |
Feb 03, 2010 | 6.395 | 6.404 | 6.257 | 6.332 | 2,964,102 | -0.11(-1.76%) |
Feb 02, 2010 | 6.429 | 6.486 | 6.314 | 6.446 | 6,345,654 | +0.06(+0.92%) |