Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.397 | 6.397 | 6.188 | 6.201 | 2,885,546 | -0.12(-1.92%) |
Apr 29, 2010 | 6.302 | 6.322 | 6.248 | 6.322 | 1,772,667 | +0.08(+1.30%) |
Apr 28, 2010 | 6.309 | 6.336 | 6.140 | 6.242 | 2,571,649 | +0.08(+1.31%) |
Apr 27, 2010 | 6.410 | 6.450 | 6.140 | 6.161 | 5,492,198 | -0.37(-5.68%) |
Apr 26, 2010 | 6.545 | 6.592 | 6.511 | 6.531 | 2,917,099 | +0.01(+0.10%) |
Apr 23, 2010 | 6.606 | 6.646 | 6.471 | 6.525 | 5,607,849 | -0.51(-7.28%) |
Apr 22, 2010 | 6.841 | 7.044 | 6.801 | 7.037 | 4,540,915 | -0.03(-0.48%) |
Apr 21, 2010 | 7.212 | 7.232 | 6.983 | 7.071 | 6,234,734 | -0.07(-1.04%) |
Apr 20, 2010 | 7.057 | 7.151 | 7.037 | 7.145 | 2,860,319 | +0.20(+2.81%) |
Apr 19, 2010 | 6.821 | 6.949 | 6.808 | 6.949 | 2,832,749 | +0.04(+0.59%) |
Apr 16, 2010 | 6.936 | 6.976 | 6.808 | 6.909 | 3,359,586 | -0.16(-2.29%) |
Apr 15, 2010 | 7.044 | 7.098 | 7.030 | 7.071 | 1,577,500 | -0.09(-1.32%) |
Apr 14, 2010 | 7.104 | 7.165 | 7.084 | 7.165 | 2,017,873 | +0.20(+2.90%) |
Apr 13, 2010 | 6.868 | 6.963 | 6.828 | 6.963 | 2,229,320 | +0.11(+1.67%) |
Apr 12, 2010 | 6.862 | 6.882 | 6.801 | 6.848 | 847,234 | +0.07(+0.99%) |
Apr 09, 2010 | 6.720 | 6.788 | 6.700 | 6.781 | 1,658,259 | +0.07(+1.11%) |
Apr 08, 2010 | 6.612 | 6.720 | 6.579 | 6.707 | 2,702,770 | -0.09(-1.39%) |
Apr 07, 2010 | 6.821 | 6.835 | 6.761 | 6.801 | 1,535,968 | -0.14(-2.04%) |
Apr 06, 2010 | 6.868 | 6.943 | 6.848 | 6.943 | 973,776 | +0.03(+0.49%) |
Apr 05, 2010 | 6.902 | 6.922 | 6.781 | 6.909 | 1,146,844 | +0.15(+2.19%) |
Apr 01, 2010 | 6.841 | 6.761 | 6.761 | 6.761 | 2,594,827 | +0.11(+1.72%) |
Mar 31, 2010 | 6.659 | 6.707 | 6.606 | 6.646 | 3,285,645 | +0.05(+0.71%) |
Mar 30, 2010 | 6.632 | 6.639 | 6.531 | 6.599 | 1,452,830 | -0.10(-1.51%) |
Mar 29, 2010 | 6.646 | 6.720 | 6.639 | 6.700 | 3,251,326 | +0.13(+1.95%) |
Mar 26, 2010 | 6.646 | 6.706 | 6.545 | 6.572 | 2,092,450 | +0.01(+0.21%) |
Mar 25, 2010 | 6.606 | 6.686 | 6.531 | 6.558 | 2,944,849 | +0.13(+2.10%) |
Mar 24, 2010 | 6.370 | 6.477 | 6.336 | 6.424 | 1,996,594 | +0.11(+1.71%) |
Mar 23, 2010 | 6.248 | 6.317 | 6.221 | 6.316 | 1,305,656 | +0.09(+1.41%) |
Mar 22, 2010 | 6.006 | 6.231 | 6.006 | 6.228 | 1,195,659 | +0.13(+2.10%) |
Mar 19, 2010 | 6.174 | 6.174 | 6.046 | 6.100 | 1,827,326 | -0.07(-1.20%) |
Mar 18, 2010 | 6.235 | 6.262 | 6.120 | 6.174 | 1,110,270 | -0.12(-1.93%) |
Mar 17, 2010 | 6.282 | 6.322 | 6.262 | 6.295 | 1,323,463 | +0.03(+0.54%) |
Mar 16, 2010 | 6.174 | 6.269 | 6.134 | 6.262 | 2,464,531 | +0.18(+2.88%) |
Mar 15, 2010 | 6.053 | 6.093 | 6.046 | 6.087 | 2,298,220 | -0.03(-0.44%) |
Mar 12, 2010 | 6.255 | 6.255 | 6.100 | 6.113 | 3,682,262 | -0.13(-2.16%) |
Mar 11, 2010 | 6.208 | 6.248 | 6.161 | 6.248 | 1,723,283 | -0.02(-0.32%) |
Mar 10, 2010 | 6.167 | 6.275 | 6.167 | 6.269 | 1,144,878 | +0.11(+1.86%) |
Mar 09, 2010 | 6.107 | 6.201 | 6.107 | 6.154 | 1,017,230 | -0.05(-0.76%) |
Mar 08, 2010 | 6.235 | 6.238 | 6.181 | 6.201 | 760,673 | -0.03(-0.43%) |
Mar 05, 2010 | 6.194 | 6.242 | 6.161 | 6.228 | 1,736,061 | +0.18(+3.01%) |
Mar 04, 2010 | 6.107 | 6.120 | 6.006 | 6.046 | 1,305,440 | -0.03(-0.44%) |
Mar 03, 2010 | 6.080 | 6.134 | 6.066 | 6.073 | 1,701,358 | +0.04(+0.67%) |
Mar 02, 2010 | 6.066 | 6.087 | 6.026 | 6.033 | 1,474,991 | +0.09(+1.47%) |
Mar 01, 2010 | 5.891 | 5.952 | 5.864 | 5.945 | 1,935,090 | +0.10(+1.73%) |
Feb 26, 2010 | 5.776 | 5.871 | 5.723 | 5.844 | 1,716,416 | +0.05(+0.93%) |
Feb 25, 2010 | 5.696 | 5.803 | 5.648 | 5.790 | 1,935,554 | +0.02(+0.35%) |
Feb 24, 2010 | 5.756 | 5.817 | 5.702 | 5.770 | 1,505,703 | +0.16(+2.88%) |
Feb 23, 2010 | 5.729 | 5.750 | 5.594 | 5.608 | 1,772,156 | -0.22(-3.70%) |
Feb 22, 2010 | 5.905 | 5.911 | 5.803 | 5.824 | 2,319,998 | +0.07(+1.29%) |
Feb 19, 2010 | 5.702 | 5.783 | 5.669 | 5.750 | 1,566,332 | +0.01(+0.23%) |
Feb 18, 2010 | 5.709 | 5.750 | 5.699 | 5.736 | 1,851,708 | +0.07(+1.30%) |
Feb 17, 2010 | 5.676 | 5.696 | 5.622 | 5.662 | 1,346,845 | +0.17(+3.18%) |
Feb 16, 2010 | 5.340 | 5.508 | 5.313 | 5.488 | 2,168,959 | +0.07(+1.24%) |
Feb 12, 2010 | 5.346 | 5.420 | 5.420 | 5.420 | 2,779,337 | -0.15(-2.77%) |
Feb 11, 2010 | 5.434 | 5.575 | 5.380 | 5.575 | 2,249,320 | +0.07(+1.22%) |
Feb 10, 2010 | 5.501 | 5.514 | 5.420 | 5.508 | 2,265,268 | +0.07(+1.36%) |
Feb 09, 2010 | 5.380 | 5.494 | 5.299 | 5.434 | 4,239,232 | +0.10(+1.89%) |
Feb 08, 2010 | 5.353 | 5.434 | 5.286 | 5.333 | 3,982,311 | -0.11(-2.10%) |
Feb 05, 2010 | 5.467 | 5.494 | 5.299 | 5.447 | 4,602,120 | -0.04(-0.73%) |
Feb 04, 2010 | 5.709 | 5.716 | 5.488 | 5.488 | 2,821,880 | -0.31(-5.33%) |
Feb 03, 2010 | 5.790 | 5.810 | 5.729 | 5.797 | 2,913,746 | +0.03(+0.47%) |
Feb 02, 2010 | 5.763 | 5.803 | 5.716 | 5.770 | 3,511,627 | +0.11(+2.02%) |