Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.441 | 6.656 | 6.418 | 6.587 | 2,381,069 | +0.25(+3.88%) |
Apr 29, 2010 | 6.449 | 6.449 | 6.325 | 6.341 | 480,474 | -0.08(-1.20%) |
Apr 28, 2010 | 6.349 | 6.441 | 6.325 | 6.418 | 634,032 | +0.09(+1.46%) |
Apr 27, 2010 | 6.410 | 6.410 | 6.318 | 6.325 | 685,093 | -0.08(-1.32%) |
Apr 26, 2010 | 6.418 | 6.449 | 6.372 | 6.410 | 601,003 | +0.03(+0.48%) |
Apr 23, 2010 | 6.333 | 6.387 | 6.318 | 6.379 | 579,763 | +0.06(+0.97%) |
Apr 22, 2010 | 6.125 | 6.341 | 6.125 | 6.318 | 883,138 | +0.12(+1.99%) |
Apr 21, 2010 | 6.248 | 6.256 | 6.156 | 6.195 | 636,002 | -0.02(-0.25%) |
Apr 20, 2010 | 6.172 | 6.233 | 6.125 | 6.210 | 638,248 | +0.05(+0.88%) |
Apr 19, 2010 | 6.133 | 6.202 | 6.095 | 6.156 | 376,333 | +0.01(+0.13%) |
Apr 16, 2010 | 6.287 | 6.302 | 6.141 | 6.148 | 875,524 | -0.13(-2.08%) |
Apr 15, 2010 | 6.302 | 6.341 | 6.256 | 6.279 | 479,254 | -0.02(-0.37%) |
Apr 14, 2010 | 6.287 | 6.349 | 6.272 | 6.302 | 199,589 | +0.02(+0.37%) |
Apr 13, 2010 | 6.256 | 6.279 | 6.233 | 6.279 | 228,849 | +0.03(+0.49%) |
Apr 12, 2010 | 6.248 | 6.272 | 6.202 | 6.248 | 332,470 | +0.02(+0.25%) |
Apr 09, 2010 | 6.248 | 6.279 | 6.218 | 6.233 | 312,913 | +0.01(+0.12%) |
Apr 08, 2010 | 6.156 | 6.233 | 6.141 | 6.225 | 326,700 | +0.06(+1.00%) |
Apr 07, 2010 | 6.187 | 6.233 | 6.156 | 6.164 | 297,677 | -0.06(-0.99%) |
Apr 06, 2010 | 6.125 | 6.241 | 6.095 | 6.225 | 488,505 | +0.09(+1.51%) |
Apr 05, 2010 | 6.210 | 6.256 | 6.095 | 6.133 | 1,015,266 | -0.08(-1.24%) |
Apr 01, 2010 | 6.241 | 6.210 | 6.210 | 6.210 | 422,990 | -0.04(-0.62%) |
Mar 31, 2010 | 6.164 | 6.333 | 6.156 | 6.248 | 538,929 | +0.00(+0.00%) |
Mar 30, 2010 | 6.325 | 6.349 | 6.225 | 6.248 | 595,543 | -0.05(-0.85%) |
Mar 29, 2010 | 6.333 | 6.433 | 6.222 | 6.302 | 507,444 | -0.03(-0.55%) |
Mar 26, 2010 | 6.375 | 6.427 | 6.322 | 6.337 | 767,036 | +0.01(+0.12%) |
Mar 25, 2010 | 6.389 | 6.420 | 6.322 | 6.330 | 498,017 | -0.02(-0.35%) |
Mar 24, 2010 | 6.442 | 6.442 | 6.345 | 6.352 | 642,992 | -0.09(-1.40%) |
Mar 23, 2010 | 6.442 | 6.502 | 6.375 | 6.442 | 665,768 | +0.04(+0.59%) |
Mar 22, 2010 | 6.217 | 6.449 | 6.187 | 6.404 | 792,191 | +0.13(+2.03%) |
Mar 19, 2010 | 6.449 | 6.449 | 6.255 | 6.277 | 961,551 | -0.17(-2.67%) |
Mar 18, 2010 | 6.345 | 6.464 | 6.337 | 6.449 | 657,823 | +0.08(+1.30%) |
Mar 17, 2010 | 6.449 | 6.517 | 6.345 | 6.367 | 689,190 | -0.06(-0.93%) |
Mar 16, 2010 | 6.404 | 6.434 | 6.345 | 6.427 | 532,219 | +0.03(+0.47%) |
Mar 15, 2010 | 6.322 | 6.419 | 6.210 | 6.397 | 876,365 | +0.16(+2.52%) |
Mar 12, 2010 | 6.277 | 6.277 | 6.202 | 6.240 | 329,808 | -0.04(-0.72%) |
Mar 11, 2010 | 6.172 | 6.292 | 6.112 | 6.285 | 517,332 | +0.07(+1.21%) |
Mar 10, 2010 | 6.464 | 6.509 | 6.146 | 6.210 | 1,271,476 | -0.27(-4.17%) |
Mar 09, 2010 | 6.142 | 6.487 | 6.135 | 6.479 | 2,197,148 | +0.34(+5.49%) |
Mar 08, 2010 | 5.790 | 6.168 | 5.782 | 6.142 | 1,978,849 | +0.37(+6.50%) |
Mar 05, 2010 | 5.587 | 5.767 | 5.565 | 5.767 | 1,133,124 | +0.18(+3.22%) |
Mar 04, 2010 | 5.580 | 5.610 | 5.520 | 5.587 | 448,176 | +0.04(+0.81%) |
Mar 03, 2010 | 5.460 | 5.557 | 5.415 | 5.542 | 648,565 | +0.10(+1.93%) |
Mar 02, 2010 | 5.400 | 5.505 | 5.385 | 5.437 | 856,584 | +0.03(+0.55%) |
Mar 01, 2010 | 5.482 | 5.512 | 5.392 | 5.407 | 675,401 | -0.04(-0.69%) |
Feb 26, 2010 | 5.482 | 5.482 | 5.392 | 5.445 | 496,697 | -0.02(-0.41%) |
Feb 25, 2010 | 5.497 | 5.497 | 5.400 | 5.467 | 636,743 | -0.06(-1.09%) |
Feb 24, 2010 | 5.565 | 5.587 | 5.520 | 5.527 | 241,187 | -0.01(-0.14%) |
Feb 23, 2010 | 5.557 | 5.587 | 5.512 | 5.535 | 402,154 | -0.01(-0.27%) |
Feb 22, 2010 | 5.565 | 5.591 | 5.497 | 5.550 | 344,209 | -0.01(-0.13%) |
Feb 19, 2010 | 5.580 | 5.580 | 5.475 | 5.557 | 553,698 | -0.04(-0.80%) |
Feb 18, 2010 | 5.460 | 5.610 | 5.460 | 5.602 | 589,151 | +0.12(+2.19%) |
Feb 17, 2010 | 5.355 | 5.497 | 5.325 | 5.482 | 768,229 | +0.16(+3.10%) |
Feb 16, 2010 | 5.182 | 5.340 | 5.152 | 5.317 | 1,197,605 | +0.18(+3.50%) |
Feb 12, 2010 | 5.205 | 5.137 | 5.137 | 5.137 | 873,135 | -0.08(-1.44%) |
Feb 11, 2010 | 5.152 | 5.220 | 5.115 | 5.212 | 518,083 | +0.08(+1.46%) |
Feb 10, 2010 | 5.137 | 5.220 | 5.100 | 5.137 | 741,814 | -0.02(-0.44%) |
Feb 09, 2010 | 5.190 | 5.235 | 5.092 | 5.160 | 826,045 | +0.03(+0.58%) |
Feb 08, 2010 | 5.355 | 5.377 | 5.130 | 5.130 | 1,366,971 | -0.19(-3.66%) |
Feb 05, 2010 | 5.542 | 5.565 | 5.250 | 5.325 | 1,685,853 | -0.19(-3.40%) |
Feb 04, 2010 | 5.835 | 5.835 | 5.505 | 5.512 | 1,628,728 | -0.37(-6.25%) |
Feb 03, 2010 | 5.940 | 6.060 | 5.880 | 5.880 | 501,579 | -0.06(-1.01%) |
Feb 02, 2010 | 6.022 | 6.037 | 5.940 | 5.940 | 962,419 | -0.06(-1.00%) |