Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.370 | 6.538 | 6.297 | 6.419 | 23,087,568 | -0.26(-3.85%) |
Apr 29, 2010 | 6.557 | 6.707 | 6.486 | 6.676 | 14,047,299 | +0.20(+3.07%) |
Apr 28, 2010 | 6.700 | 6.817 | 6.471 | 6.477 | 15,755,735 | -0.18(-2.66%) |
Apr 27, 2010 | 6.853 | 6.902 | 6.648 | 6.655 | 17,156,490 | -0.36(-5.18%) |
Apr 26, 2010 | 6.933 | 7.064 | 6.875 | 7.018 | 9,760,523 | +0.09(+1.23%) |
Apr 23, 2010 | 6.774 | 6.962 | 6.768 | 6.933 | 10,281,155 | +0.13(+1.89%) |
Apr 22, 2010 | 6.596 | 6.804 | 6.557 | 6.804 | 11,900,831 | +0.13(+1.92%) |
Apr 21, 2010 | 6.636 | 6.691 | 6.593 | 6.676 | 12,120,079 | +0.04(+0.60%) |
Apr 20, 2010 | 6.606 | 6.694 | 6.590 | 6.636 | 9,208,198 | +0.04(+0.60%) |
Apr 19, 2010 | 6.505 | 6.596 | 6.459 | 6.596 | 10,962,768 | +0.06(+0.84%) |
Apr 16, 2010 | 6.762 | 6.777 | 6.529 | 6.541 | 19,614,676 | -0.24(-3.52%) |
Apr 15, 2010 | 6.798 | 6.810 | 6.716 | 6.780 | 9,715,322 | -0.04(-0.58%) |
Apr 14, 2010 | 6.759 | 6.823 | 6.703 | 6.820 | 6,570,129 | +0.10(+1.46%) |
Apr 13, 2010 | 6.737 | 6.746 | 6.638 | 6.722 | 7,084,241 | -0.02(-0.23%) |
Apr 12, 2010 | 6.691 | 6.762 | 6.667 | 6.737 | 6,029,293 | +0.04(+0.59%) |
Apr 09, 2010 | 6.627 | 6.697 | 6.584 | 6.697 | 7,476,152 | +0.06(+0.92%) |
Apr 08, 2010 | 6.545 | 6.667 | 6.508 | 6.636 | 7,254,741 | +0.09(+1.35%) |
Apr 07, 2010 | 6.596 | 6.621 | 6.517 | 6.548 | 7,820,735 | -0.08(-1.24%) |
Apr 06, 2010 | 6.593 | 6.636 | 6.572 | 6.630 | 8,821,731 | +0.02(+0.37%) |
Apr 05, 2010 | 6.502 | 6.624 | 6.483 | 6.606 | 7,869,365 | +0.14(+2.17%) |
Apr 01, 2010 | 6.508 | 6.465 | 6.465 | 6.465 | 6,557,583 | +0.01(+0.14%) |
Mar 31, 2010 | 6.387 | 6.520 | 6.387 | 6.456 | 6,514,472 | +0.02(+0.28%) |
Mar 30, 2010 | 6.477 | 6.508 | 6.425 | 6.438 | 4,847,645 | -0.03(-0.47%) |
Mar 29, 2010 | 6.444 | 6.488 | 6.431 | 6.468 | 4,619,309 | +0.03(+0.52%) |
Mar 26, 2010 | 6.511 | 6.511 | 6.373 | 6.434 | 6,696,485 | +0.02(+0.38%) |
Mar 25, 2010 | 6.456 | 6.483 | 6.401 | 6.410 | 7,200,220 | -0.01(-0.10%) |
Mar 24, 2010 | 6.358 | 6.453 | 6.340 | 6.416 | 7,578,018 | +0.02(+0.24%) |
Mar 23, 2010 | 6.340 | 6.407 | 6.331 | 6.401 | 6,039,241 | +0.04(+0.67%) |
Mar 22, 2010 | 6.367 | 6.392 | 6.266 | 6.358 | 7,517,594 | -0.07(-1.09%) |
Mar 19, 2010 | 6.376 | 6.441 | 6.303 | 6.428 | 14,066,145 | +0.09(+1.45%) |
Mar 18, 2010 | 6.306 | 6.379 | 6.297 | 6.337 | 7,951,285 | +0.07(+1.07%) |
Mar 17, 2010 | 6.221 | 6.321 | 6.178 | 6.269 | 8,924,143 | +0.08(+1.28%) |
Mar 16, 2010 | 6.196 | 6.221 | 6.156 | 6.190 | 9,480,116 | -0.01(-0.15%) |
Mar 15, 2010 | 6.126 | 6.208 | 6.065 | 6.199 | 9,479,341 | -0.01(-0.10%) |
Mar 12, 2010 | 6.199 | 6.242 | 6.187 | 6.205 | 4,384,139 | +0.02(+0.30%) |
Mar 11, 2010 | 6.117 | 6.196 | 6.117 | 6.187 | 5,544,427 | +0.01(+0.10%) |
Mar 10, 2010 | 6.156 | 6.190 | 6.123 | 6.181 | 10,002,125 | +0.02(+0.35%) |
Mar 09, 2010 | 6.092 | 6.187 | 6.083 | 6.159 | 8,499,387 | +0.02(+0.40%) |
Mar 08, 2010 | 6.086 | 6.141 | 6.037 | 6.135 | 8,819,428 | +0.01(+0.20%) |
Mar 05, 2010 | 6.019 | 6.147 | 6.019 | 6.123 | 11,382,407 | +0.09(+1.42%) |
Mar 04, 2010 | 5.903 | 6.074 | 5.903 | 6.037 | 11,325,533 | +0.09(+1.59%) |
Mar 03, 2010 | 5.915 | 5.982 | 5.887 | 5.942 | 8,300,827 | +0.06(+0.99%) |
Mar 02, 2010 | 5.796 | 5.942 | 5.793 | 5.884 | 10,964,855 | +0.14(+2.39%) |
Mar 01, 2010 | 5.716 | 5.750 | 5.676 | 5.747 | 6,364,251 | +0.05(+0.91%) |
Feb 26, 2010 | 5.695 | 5.738 | 5.643 | 5.695 | 6,219,144 | -0.01(-0.21%) |
Feb 25, 2010 | 5.594 | 5.716 | 5.588 | 5.707 | 6,440,708 | +0.02(+0.38%) |
Feb 24, 2010 | 5.655 | 5.719 | 5.612 | 5.686 | 7,143,006 | +0.05(+0.87%) |
Feb 23, 2010 | 5.686 | 5.704 | 5.621 | 5.637 | 7,009,839 | -0.03(-0.49%) |
Feb 22, 2010 | 5.686 | 5.701 | 5.658 | 5.664 | 3,993,573 | -0.03(-0.54%) |
Feb 19, 2010 | 5.686 | 5.725 | 5.652 | 5.695 | 6,763,029 | +0.01(+0.11%) |
Feb 18, 2010 | 5.591 | 5.701 | 5.591 | 5.689 | 7,255,000 | +0.01(+0.22%) |
Feb 17, 2010 | 5.689 | 5.713 | 5.618 | 5.676 | 7,524,477 | +0.01(+0.11%) |
Feb 16, 2010 | 5.640 | 5.692 | 5.585 | 5.670 | 10,102,591 | +0.08(+1.42%) |
Feb 12, 2010 | 5.511 | 5.591 | 5.591 | 5.591 | 13,508,392 | +0.04(+0.77%) |
Feb 11, 2010 | 5.511 | 5.600 | 5.499 | 5.548 | 10,066,248 | +0.02(+0.33%) |
Feb 10, 2010 | 5.545 | 5.582 | 5.478 | 5.530 | 12,833,212 | -0.03(-0.60%) |
Feb 09, 2010 | 5.591 | 5.661 | 5.521 | 5.563 | 18,798,516 | +0.05(+0.83%) |
Feb 08, 2010 | 5.768 | 5.793 | 5.499 | 5.517 | 13,803,328 | -0.23(-3.99%) |
Feb 05, 2010 | 5.591 | 5.750 | 5.591 | 5.747 | 9,607,123 | +0.14(+2.42%) |
Feb 04, 2010 | 5.786 | 5.786 | 5.603 | 5.611 | 12,470,377 | -0.22(-3.70%) |
Feb 03, 2010 | 5.881 | 5.890 | 5.722 | 5.826 | 20,081,450 | +0.15(+2.58%) |
Feb 02, 2010 | 5.643 | 5.722 | 5.624 | 5.679 | 6,050,600 | +0.05(+0.87%) |