Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.956 | 6.994 | 6.956 | 6.994 | 15,476 | +0.03(+0.47%) |
Apr 29, 2010 | 6.994 | 7.026 | 6.961 | 6.961 | 60,037 | -0.05(-0.67%) |
Apr 28, 2010 | 7.031 | 7.031 | 6.877 | 7.008 | 12,081 | +0.00(+0.00%) |
Apr 27, 2010 | 7.003 | 7.026 | 7.003 | 7.008 | 13,390 | -0.01(-0.20%) |
Apr 26, 2010 | 7.040 | 7.040 | 7.022 | 7.022 | 11,008 | -0.01(-0.20%) |
Apr 23, 2010 | 7.059 | 7.087 | 7.029 | 7.036 | 23,026 | -0.00(-0.00%) |
Apr 22, 2010 | 7.050 | 7.115 | 7.026 | 7.036 | 35,754 | -0.06(-0.79%) |
Apr 21, 2010 | 7.143 | 7.143 | 7.083 | 7.092 | 15,177 | -0.03(-0.41%) |
Apr 20, 2010 | 7.010 | 7.149 | 7.010 | 7.121 | 709 | +0.10(+1.39%) |
Apr 19, 2010 | 7.014 | 7.028 | 6.987 | 7.024 | 13,032 | +0.05(+0.67%) |
Apr 16, 2010 | 6.917 | 7.019 | 6.917 | 6.977 | 32,230 | +0.04(+0.54%) |
Apr 15, 2010 | 6.917 | 6.940 | 6.917 | 6.940 | 32,871 | +0.03(+0.40%) |
Apr 14, 2010 | 6.884 | 6.912 | 6.884 | 6.912 | 28,644 | +0.04(+0.61%) |
Apr 13, 2010 | 6.866 | 6.889 | 6.866 | 6.870 | 27,311 | -0.01(-0.14%) |
Apr 12, 2010 | 6.884 | 6.898 | 6.880 | 6.880 | 19,544 | -0.03(-0.47%) |
Apr 09, 2010 | 6.889 | 6.912 | 6.856 | 6.912 | 23,085 | +0.03(+0.41%) |
Apr 08, 2010 | 6.856 | 6.884 | 6.856 | 6.884 | 859 | -0.01(-0.13%) |
Apr 07, 2010 | 6.889 | 6.893 | 6.856 | 6.893 | 6,664 | +0.03(+0.41%) |
Apr 06, 2010 | 6.875 | 6.880 | 6.861 | 6.866 | 10,218 | +0.01(+0.14%) |
Apr 05, 2010 | 6.852 | 6.889 | 6.852 | 6.856 | 15,038 | -0.04(-0.54%) |
Apr 01, 2010 | 6.898 | 6.893 | 6.893 | 6.893 | 13,974 | +0.00(+0.00%) |
Mar 31, 2010 | 6.884 | 6.898 | 6.875 | 6.893 | 12,937 | +0.01(+0.14%) |
Mar 30, 2010 | 6.926 | 6.926 | 6.834 | 6.884 | 84,721 | -0.05(-0.67%) |
Mar 29, 2010 | 6.912 | 6.940 | 6.912 | 6.931 | 38,684 | -0.02(-0.27%) |
Mar 26, 2010 | 6.926 | 6.949 | 6.912 | 6.949 | 25,697 | +0.06(+0.81%) |
Mar 25, 2010 | 6.907 | 6.917 | 6.884 | 6.893 | 27,303 | -0.00(-0.07%) |
Mar 24, 2010 | 6.870 | 6.907 | 6.870 | 6.898 | 107,922 | -0.01(-0.20%) |
Mar 23, 2010 | 6.893 | 6.912 | 6.870 | 6.912 | 41,311 | +0.00(+0.07%) |
Mar 22, 2010 | 6.870 | 6.907 | 6.819 | 6.907 | 53,408 | +0.05(+0.75%) |
Mar 19, 2010 | 6.852 | 6.880 | 6.847 | 6.856 | 61,915 | +0.00(+0.05%) |
Mar 18, 2010 | 6.821 | 6.862 | 6.821 | 6.853 | 11,584 | +0.02(+0.23%) |
Mar 17, 2010 | 6.811 | 6.839 | 6.798 | 6.837 | 37,193 | +0.04(+0.52%) |
Mar 16, 2010 | 6.742 | 6.825 | 6.739 | 6.802 | 39,144 | +0.06(+0.89%) |
Mar 15, 2010 | 6.742 | 6.742 | 6.724 | 6.742 | 33,709 | -0.08(-1.22%) |
Mar 12, 2010 | 6.830 | 6.830 | 6.812 | 6.825 | 9,906 | -0.01(-0.14%) |
Mar 11, 2010 | 6.839 | 6.839 | 6.821 | 6.835 | 8,098 | -0.02(-0.34%) |
Mar 10, 2010 | 6.839 | 6.876 | 6.839 | 6.858 | 14,701 | +0.00(+0.00%) |
Mar 09, 2010 | 6.825 | 6.862 | 6.825 | 6.858 | 9,437 | +0.02(+0.27%) |
Mar 08, 2010 | 6.788 | 6.853 | 6.774 | 6.839 | 45,521 | +0.06(+0.82%) |
Mar 05, 2010 | 6.779 | 6.807 | 6.774 | 6.784 | 24,929 | -0.01(-0.20%) |
Mar 04, 2010 | 6.779 | 6.811 | 6.779 | 6.798 | 15,062 | -0.01(-0.14%) |
Mar 03, 2010 | 6.784 | 6.821 | 6.784 | 6.807 | 24,588 | +0.00(+0.07%) |
Mar 02, 2010 | 6.807 | 6.823 | 6.779 | 6.802 | 13,070 | -0.02(-0.27%) |
Mar 01, 2010 | 6.830 | 6.830 | 6.779 | 6.821 | 5,051 | +0.02(+0.34%) |
Feb 26, 2010 | 6.811 | 6.825 | 6.784 | 6.798 | 22,274 | -0.04(-0.61%) |
Feb 25, 2010 | 6.770 | 6.839 | 6.761 | 6.839 | 12,183 | +0.05(+0.75%) |
Feb 24, 2010 | 6.765 | 6.802 | 6.765 | 6.788 | 16,824 | -0.01(-0.20%) |
Feb 23, 2010 | 6.816 | 6.816 | 6.756 | 6.802 | 36,940 | +0.03(+0.41%) |
Feb 22, 2010 | 6.835 | 6.858 | 6.774 | 6.774 | 18,081 | -0.10(-1.41%) |
Feb 19, 2010 | 6.904 | 6.904 | 6.798 | 6.872 | 35,904 | -0.03(-0.47%) |
Feb 18, 2010 | 6.867 | 6.936 | 6.858 | 6.904 | 45,950 | +0.01(+0.20%) |
Feb 17, 2010 | 6.863 | 6.890 | 6.863 | 6.890 | 24,475 | +0.02(+0.34%) |
Feb 16, 2010 | 6.876 | 6.890 | 6.821 | 6.867 | 86,425 | +0.06(+0.81%) |
Feb 12, 2010 | 6.784 | 6.812 | 6.812 | 6.812 | 31,110 | +0.04(+0.54%) |
Feb 11, 2010 | 6.821 | 6.826 | 6.752 | 6.775 | 44,210 | -0.00(-0.07%) |
Feb 10, 2010 | 6.752 | 6.780 | 6.748 | 6.780 | 1,740 | +0.01(+0.20%) |
Feb 09, 2010 | 6.738 | 6.789 | 6.738 | 6.766 | 10,188 | +0.03(+0.48%) |
Feb 08, 2010 | 6.761 | 6.761 | 6.702 | 6.734 | 26,270 | +0.04(+0.63%) |
Feb 05, 2010 | 6.679 | 6.692 | 6.651 | 6.692 | 11,356 | -0.01(-0.14%) |
Feb 04, 2010 | 6.711 | 6.720 | 6.674 | 6.702 | 59,824 | -0.01(-0.08%) |
Feb 03, 2010 | 6.702 | 6.711 | 6.692 | 6.707 | 16,784 | +0.01(+0.15%) |
Feb 02, 2010 | 6.697 | 6.715 | 6.683 | 6.697 | 22,428 | +0.00(+0.00%) |