Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2010 | 6.684 | 6.684 | 6.684 | 6.684 | 0 | +0.25(+3.85%) |
Apr 28, 2010 | 6.720 | 6.720 | 6.379 | 6.436 | 15,103 | -0.40(-5.85%) |
Apr 27, 2010 | 6.900 | 6.900 | 6.787 | 6.836 | 738 | -0.16(-2.35%) |
Apr 26, 2010 | 6.941 | 7.039 | 6.941 | 7.001 | 4,188 | +0.04(+0.65%) |
Apr 23, 2010 | 6.967 | 6.967 | 6.956 | 6.956 | 969 | -0.05(-0.68%) |
Apr 22, 2010 | 6.931 | 7.003 | 6.911 | 7.003 | 5,423 | -0.01(-0.15%) |
Apr 21, 2010 | 7.029 | 7.029 | 7.014 | 7.014 | 1,745 | -0.06(-0.87%) |
Apr 20, 2010 | 7.076 | 7.076 | 7.076 | 7.076 | 1,357 | +0.02(+0.29%) |
Apr 19, 2010 | 6.978 | 7.055 | 6.978 | 7.055 | 969 | -0.08(-1.16%) |
Apr 16, 2010 | 7.081 | 7.137 | 7.081 | 7.137 | 1,677 | -0.03(-0.36%) |
Apr 15, 2010 | 7.199 | 7.199 | 7.163 | 7.163 | 5,764 | -0.03(-0.36%) |
Apr 14, 2010 | 7.272 | 7.272 | 7.189 | 7.189 | 4,562 | -0.02(-0.21%) |
Apr 13, 2010 | 7.091 | 7.220 | 7.091 | 7.204 | 16,179 | +0.06(+0.87%) |
Apr 12, 2010 | 7.210 | 7.215 | 7.143 | 7.143 | 7,707 | +0.05(+0.65%) |
Apr 09, 2010 | 7.117 | 7.117 | 7.096 | 7.096 | 1,163 | +0.23(+3.30%) |
Apr 08, 2010 | 6.869 | 6.869 | 6.869 | 6.869 | 252 | -0.02(-0.22%) |
Apr 07, 2010 | 6.936 | 6.988 | 6.885 | 6.885 | 4,194 | -0.07(-1.04%) |
Apr 06, 2010 | 6.947 | 6.957 | 6.792 | 6.957 | 5,958 | -0.10(-1.39%) |
Apr 05, 2010 | 6.941 | 7.055 | 6.941 | 7.055 | 2,032 | +0.09(+1.33%) |
Apr 01, 2010 | 6.947 | 6.962 | 6.962 | 6.962 | 4,459 | +0.19(+2.82%) |
Mar 31, 2010 | 6.895 | 6.895 | 6.704 | 6.771 | 8,337 | -0.06(-0.83%) |
Mar 30, 2010 | 6.828 | 6.828 | 6.828 | 6.828 | 387 | -0.02(-0.26%) |
Mar 29, 2010 | 6.849 | 6.849 | 6.803 | 6.846 | 1,163 | +0.05(+0.80%) |
Mar 26, 2010 | 6.792 | 6.792 | 6.792 | 6.792 | 387 | +0.05(+0.76%) |
Mar 25, 2010 | 6.787 | 6.802 | 6.704 | 6.741 | 2,036 | +0.16(+2.43%) |
Mar 24, 2010 | 6.756 | 6.785 | 6.580 | 6.580 | 7,174 | -0.27(-3.92%) |
Mar 23, 2010 | 6.766 | 6.849 | 6.766 | 6.849 | 1,454 | +0.11(+1.61%) |
Mar 22, 2010 | 6.859 | 6.882 | 6.740 | 6.740 | 9,794 | -0.19(-2.75%) |
Mar 19, 2010 | 6.936 | 7.282 | 6.931 | 6.931 | 18,766 | -0.08(-1.18%) |
Mar 18, 2010 | 7.009 | 7.014 | 7.009 | 7.014 | 775 | -0.11(-1.59%) |
Mar 17, 2010 | 6.864 | 7.189 | 6.864 | 7.127 | 11,857 | +0.24(+3.45%) |
Mar 16, 2010 | 6.947 | 6.947 | 6.885 | 6.889 | 2,811 | -0.05(-0.65%) |
Mar 15, 2010 | 7.039 | 7.039 | 6.864 | 6.934 | 1,456 | -0.15(-2.07%) |
Mar 12, 2010 | 7.070 | 7.086 | 7.027 | 7.081 | 4,657 | +0.13(+1.93%) |
Mar 11, 2010 | 7.070 | 7.070 | 6.947 | 6.947 | 387 | +0.00(+0.01%) |
Mar 10, 2010 | 6.864 | 7.019 | 6.864 | 6.946 | 3,973 | +0.18(+2.65%) |
Mar 08, 2010 | 6.766 | 6.766 | 6.766 | 6.766 | 0 | -0.14(-2.02%) |
Mar 05, 2010 | 6.880 | 6.905 | 6.880 | 6.905 | 1,861 | +0.18(+2.68%) |
Mar 03, 2010 | 6.869 | 6.725 | 6.725 | 6.725 | 5,623 | -0.05(-0.69%) |
Mar 02, 2010 | 6.771 | 6.771 | 6.771 | 6.771 | 358 | +0.25(+3.79%) |
Feb 26, 2010 | 6.524 | 6.524 | 6.524 | 6.524 | 15,512 | +0.00(+0.00%) |
Feb 25, 2010 | 6.498 | 6.524 | 6.421 | 6.524 | 4,531 | -0.14(-2.17%) |
Feb 24, 2010 | 6.668 | 6.668 | 6.668 | 6.668 | 614 | -0.02(-0.31%) |
Feb 23, 2010 | 6.663 | 6.689 | 6.651 | 6.689 | 1,900 | -0.04(-0.55%) |
Feb 22, 2010 | 6.843 | 6.843 | 6.726 | 6.726 | 2,483 | +0.08(+1.19%) |
Feb 19, 2010 | 6.699 | 6.756 | 6.647 | 6.647 | 7,001 | +0.06(+0.85%) |
Feb 18, 2010 | 6.756 | 6.756 | 6.591 | 6.591 | 6,007 | -0.17(-2.48%) |
Feb 17, 2010 | 6.725 | 6.776 | 6.725 | 6.758 | 2,617 | +0.13(+1.98%) |
Feb 16, 2010 | 6.624 | 6.627 | 6.622 | 6.627 | 2,036 | +0.05(+0.79%) |
Feb 12, 2010 | 6.575 | 6.575 | 6.575 | 6.575 | 1,551 | -0.11(-1.70%) |
Feb 10, 2010 | 6.689 | 6.689 | 6.689 | 6.689 | 1,357 | +0.21(+3.26%) |
Feb 09, 2010 | 6.570 | 6.611 | 6.477 | 6.477 | 8,725 | +0.02(+0.24%) |
Feb 08, 2010 | 6.570 | 6.570 | 6.462 | 6.462 | 1,663 | -0.11(-1.69%) |
Feb 05, 2010 | 6.529 | 6.596 | 6.477 | 6.573 | 6,106 | -0.11(-1.65%) |
Feb 04, 2010 | 6.772 | 6.772 | 6.462 | 6.684 | 24,182 | -0.35(-4.92%) |
Feb 03, 2010 | 7.086 | 7.086 | 7.029 | 7.029 | 977 | -0.09(-1.25%) |
Feb 02, 2010 | 7.122 | 7.127 | 7.118 | 7.118 | 3,086 | +0.11(+1.63%) |