Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.820 | 6.850 | 6.790 | 6.830 | 453,486 | -0.01(-0.15%) |
Apr 29, 2010 | 6.820 | 6.850 | 6.800 | 6.840 | 653,716 | +0.06(+0.88%) |
Apr 28, 2010 | 6.750 | 6.810 | 6.750 | 6.780 | 697,647 | +0.03(+0.44%) |
Apr 27, 2010 | 6.830 | 6.860 | 6.750 | 6.750 | 710,087 | -0.10(-1.46%) |
Apr 26, 2010 | 6.800 | 6.900 | 6.800 | 6.850 | 1,031,977 | +0.05(+0.74%) |
Apr 23, 2010 | 6.700 | 6.820 | 6.700 | 6.800 | 543,284 | +0.10(+1.42%) |
Apr 22, 2010 | 6.680 | 6.750 | 6.680 | 6.705 | 701,889 | +0.00(+0.07%) |
Apr 21, 2010 | 6.780 | 6.800 | 6.700 | 6.700 | 802,713 | -0.09(-1.33%) |
Apr 20, 2010 | 6.730 | 6.830 | 6.730 | 6.790 | 661,717 | +0.06(+0.89%) |
Apr 19, 2010 | 6.670 | 6.760 | 6.660 | 6.730 | 670,762 | +0.07(+1.05%) |
Apr 16, 2010 | 6.730 | 6.740 | 6.660 | 6.660 | 501,851 | -0.04(-0.60%) |
Apr 15, 2010 | 6.660 | 6.740 | 6.650 | 6.700 | 606,099 | +0.03(+0.45%) |
Apr 14, 2010 | 6.690 | 6.700 | 6.640 | 6.670 | 554,978 | +0.02(+0.30%) |
Apr 13, 2010 | 6.640 | 6.700 | 6.610 | 6.650 | 745,566 | +0.03(+0.45%) |
Apr 12, 2010 | 6.610 | 6.670 | 6.600 | 6.620 | 614,879 | +0.02(+0.30%) |
Apr 09, 2010 | 6.580 | 6.620 | 6.560 | 6.600 | 371,778 | -0.01(-0.15%) |
Apr 08, 2010 | 6.510 | 6.620 | 6.510 | 6.610 | 443,489 | +0.07(+1.07%) |
Apr 07, 2010 | 6.590 | 6.610 | 6.530 | 6.540 | 616,750 | -0.04(-0.61%) |
Apr 06, 2010 | 6.540 | 6.611 | 6.540 | 6.580 | 767,650 | +0.02(+0.30%) |
Apr 05, 2010 | 6.540 | 6.580 | 6.520 | 6.560 | 502,588 | +0.02(+0.31%) |
Apr 01, 2010 | 6.550 | 6.540 | 6.540 | 6.540 | 480,300 | +0.02(+0.31%) |
Mar 31, 2010 | 6.520 | 6.560 | 6.520 | 6.520 | 392,634 | -0.02(-0.31%) |
Mar 30, 2010 | 6.530 | 6.570 | 6.520 | 6.540 | 429,511 | +0.00(+0.00%) |
Mar 29, 2010 | 6.530 | 6.550 | 6.500 | 6.540 | 528,085 | +0.01(+0.15%) |
Mar 26, 2010 | 6.520 | 6.550 | 6.489 | 6.530 | 644,173 | +0.02(+0.31%) |
Mar 25, 2010 | 6.550 | 6.600 | 6.500 | 6.510 | 693,607 | +0.00(+0.04%) |
Mar 24, 2010 | 6.590 | 6.620 | 6.460 | 6.508 | 1,649,341 | -0.09(-1.40%) |
Mar 23, 2010 | 6.580 | 6.650 | 6.570 | 6.600 | 1,013,626 | +0.02(+0.30%) |
Mar 22, 2010 | 6.540 | 6.620 | 6.540 | 6.580 | 572,026 | +0.01(+0.15%) |
Mar 19, 2010 | 6.620 | 6.630 | 6.560 | 6.570 | 686,596 | -0.03(-0.45%) |
Mar 18, 2010 | 6.590 | 6.600 | 6.560 | 6.600 | 554,759 | +0.01(+0.15%) |
Mar 17, 2010 | 6.600 | 6.600 | 6.552 | 6.590 | 653,014 | -0.01(-0.15%) |
Mar 16, 2010 | 6.520 | 6.600 | 6.500 | 6.600 | 525,844 | +0.09(+1.38%) |
Mar 15, 2010 | 6.514 | 6.530 | 6.490 | 6.510 | 898,856 | +0.00(+0.00%) |
Mar 12, 2010 | 6.550 | 6.580 | 6.510 | 6.510 | 614,725 | +0.01(+0.15%) |
Mar 11, 2010 | 6.520 | 6.570 | 6.500 | 6.500 | 368,296 | -0.06(-0.91%) |
Mar 10, 2010 | 6.530 | 6.560 | 6.510 | 6.560 | 522,462 | +0.01(+0.15%) |
Mar 09, 2010 | 6.480 | 6.550 | 6.470 | 6.550 | 673,351 | +0.08(+1.24%) |
Mar 08, 2010 | 6.500 | 6.510 | 6.450 | 6.470 | 693,289 | -0.00(-0.06%) |
Mar 05, 2010 | 6.480 | 6.550 | 6.447 | 6.474 | 1,136,879 | +0.01(+0.22%) |
Mar 04, 2010 | 6.460 | 6.460 | 6.410 | 6.460 | 459,177 | +0.03(+0.47%) |
Mar 03, 2010 | 6.420 | 6.480 | 6.400 | 6.430 | 757,788 | +0.04(+0.63%) |
Mar 02, 2010 | 6.370 | 6.410 | 6.370 | 6.390 | 529,425 | +0.01(+0.16%) |
Mar 01, 2010 | 6.400 | 6.430 | 6.370 | 6.380 | 705,499 | -0.04(-0.62%) |
Feb 26, 2010 | 6.380 | 6.430 | 6.340 | 6.420 | 541,373 | +0.05(+0.78%) |
Feb 25, 2010 | 6.280 | 6.380 | 6.280 | 6.370 | 584,383 | +0.03(+0.44%) |
Feb 24, 2010 | 6.350 | 6.362 | 6.310 | 6.342 | 595,373 | +0.00(+0.03%) |
Feb 23, 2010 | 6.390 | 6.400 | 6.320 | 6.340 | 798,420 | -0.02(-0.31%) |
Feb 22, 2010 | 6.390 | 6.430 | 6.330 | 6.360 | 715,333 | -0.01(-0.16%) |
Feb 19, 2010 | 6.350 | 6.390 | 6.320 | 6.370 | 596,074 | +0.00(+0.00%) |
Feb 18, 2010 | 6.360 | 6.420 | 6.350 | 6.370 | 460,655 | -0.01(-0.16%) |
Feb 17, 2010 | 6.440 | 6.440 | 6.350 | 6.380 | 531,963 | -0.04(-0.62%) |
Feb 16, 2010 | 6.370 | 6.450 | 6.290 | 6.420 | 827,041 | +0.13(+2.07%) |
Feb 12, 2010 | 6.250 | 6.290 | 6.290 | 6.290 | 612,700 | +0.06(+0.96%) |
Feb 11, 2010 | 6.150 | 6.290 | 6.150 | 6.230 | 711,025 | +0.06(+0.97%) |
Feb 10, 2010 | 6.200 | 6.260 | 6.150 | 6.170 | 1,162,788 | -0.09(-1.44%) |
Feb 09, 2010 | 6.050 | 6.270 | 6.030 | 6.260 | 1,548,425 | +0.25(+4.16%) |
Feb 08, 2010 | 6.090 | 6.150 | 6.010 | 6.010 | 1,180,737 | -0.04(-0.66%) |
Feb 05, 2010 | 6.220 | 6.220 | 5.880 | 6.050 | 3,497,463 | -0.13(-2.10%) |
Feb 04, 2010 | 6.270 | 6.370 | 6.180 | 6.180 | 1,052,023 | -0.14(-2.22%) |
Feb 03, 2010 | 6.360 | 6.420 | 6.320 | 6.320 | 567,514 | -0.03(-0.47%) |
Feb 02, 2010 | 6.330 | 6.390 | 6.260 | 6.350 | 699,549 | +0.07(+1.11%) |