Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.000 | 6.040 | 5.910 | 5.920 | 10,350 | -0.09(-1.50%) |
Apr 29, 2010 | 6.000 | 6.120 | 6.000 | 6.010 | 17,162 | +0.03(+0.50%) |
Apr 28, 2010 | 6.040 | 6.240 | 5.970 | 5.980 | 6,146 | -0.01(-0.21%) |
Apr 27, 2010 | 6.170 | 6.180 | 5.970 | 5.992 | 39,318 | -0.16(-2.56%) |
Apr 26, 2010 | 6.210 | 6.240 | 6.120 | 6.150 | 16,890 | -0.08(-1.28%) |
Apr 23, 2010 | 6.300 | 6.320 | 6.211 | 6.230 | 11,613 | -0.06(-0.95%) |
Apr 22, 2010 | 6.290 | 6.360 | 6.280 | 6.290 | 7,016 | -0.01(-0.16%) |
Apr 21, 2010 | 6.310 | 6.340 | 6.270 | 6.300 | 11,353 | -0.04(-0.63%) |
Apr 20, 2010 | 6.310 | 6.390 | 6.210 | 6.340 | 30,906 | -0.01(-0.16%) |
Apr 19, 2010 | 6.350 | 6.390 | 6.290 | 6.350 | 24,676 | +0.06(+0.95%) |
Apr 16, 2010 | 6.240 | 6.360 | 6.240 | 6.290 | 11,180 | +0.01(+0.16%) |
Apr 15, 2010 | 6.300 | 6.330 | 6.212 | 6.280 | 10,992 | -0.02(-0.32%) |
Apr 14, 2010 | 6.320 | 6.330 | 6.211 | 6.300 | 23,694 | +0.10(+1.61%) |
Apr 13, 2010 | 6.080 | 6.330 | 6.080 | 6.200 | 8,413 | +0.03(+0.48%) |
Apr 12, 2010 | 6.070 | 6.220 | 6.010 | 6.170 | 18,033 | +0.13(+2.15%) |
Apr 09, 2010 | 6.130 | 6.290 | 5.990 | 6.040 | 30,599 | -0.18(-2.89%) |
Apr 08, 2010 | 6.000 | 6.320 | 5.920 | 6.220 | 15,378 | +0.21(+3.43%) |
Apr 07, 2010 | 6.260 | 6.330 | 6.014 | 6.014 | 11,853 | -0.23(-3.62%) |
Apr 06, 2010 | 6.050 | 6.350 | 5.900 | 6.240 | 32,016 | +0.18(+2.97%) |
Apr 05, 2010 | 5.810 | 6.100 | 5.810 | 6.060 | 40,721 | +0.24(+4.13%) |
Apr 01, 2010 | 5.740 | 5.819 | 5.819 | 5.819 | 12,200 | +0.09(+1.56%) |
Mar 31, 2010 | 5.750 | 5.830 | 5.610 | 5.730 | 28,412 | -0.09(-1.55%) |
Mar 30, 2010 | 5.680 | 5.820 | 5.660 | 5.820 | 10,799 | +0.07(+1.22%) |
Mar 29, 2010 | 5.710 | 5.760 | 5.710 | 5.750 | 5,099 | +0.01(+0.17%) |
Mar 26, 2010 | 5.752 | 5.820 | 5.711 | 5.740 | 4,400 | -0.08(-1.37%) |
Mar 25, 2010 | 5.750 | 5.820 | 5.671 | 5.820 | 19,787 | +0.02(+0.34%) |
Mar 24, 2010 | 5.750 | 5.800 | 5.560 | 5.800 | 41,613 | +0.01(+0.17%) |
Mar 23, 2010 | 5.690 | 5.800 | 5.690 | 5.790 | 13,987 | +0.08(+1.40%) |
Mar 22, 2010 | 5.660 | 5.710 | 5.570 | 5.710 | 14,850 | +0.01(+0.18%) |
Mar 19, 2010 | 5.730 | 5.750 | 5.560 | 5.700 | 20,952 | -0.05(-0.87%) |
Mar 18, 2010 | 5.680 | 5.780 | 5.680 | 5.750 | 10,450 | +0.07(+1.23%) |
Mar 17, 2010 | 5.600 | 5.690 | 5.600 | 5.680 | 12,742 | +0.05(+0.89%) |
Mar 16, 2010 | 5.570 | 5.640 | 5.500 | 5.630 | 3,400 | +0.08(+1.44%) |
Mar 15, 2010 | 5.580 | 5.610 | 5.540 | 5.550 | 7,551 | -0.08(-1.42%) |
Mar 12, 2010 | 5.600 | 5.630 | 5.540 | 5.630 | 5,500 | +0.00(+0.00%) |
Mar 11, 2010 | 5.540 | 5.640 | 5.530 | 5.630 | 3,500 | +0.04(+0.72%) |
Mar 10, 2010 | 5.500 | 5.590 | 5.460 | 5.590 | 54,681 | +0.07(+1.27%) |
Mar 09, 2010 | 5.620 | 5.637 | 5.490 | 5.520 | 58,535 | -0.07(-1.25%) |
Mar 08, 2010 | 5.500 | 5.650 | 5.500 | 5.590 | 7,638 | +0.05(+0.90%) |
Mar 05, 2010 | 5.510 | 5.540 | 5.450 | 5.540 | 25,031 | +0.00(+0.00%) |
Mar 04, 2010 | 5.580 | 5.580 | 5.520 | 5.540 | 9,500 | -0.01(-0.18%) |
Mar 03, 2010 | 5.500 | 5.550 | 5.500 | 5.550 | 15,648 | +0.07(+1.28%) |
Mar 02, 2010 | 5.480 | 5.510 | 5.450 | 5.480 | 53,837 | +0.03(+0.55%) |
Mar 01, 2010 | 5.460 | 5.500 | 5.450 | 5.450 | 7,898 | -0.05(-0.91%) |
Feb 26, 2010 | 5.580 | 5.590 | 5.460 | 5.500 | 13,562 | -0.09(-1.61%) |
Feb 25, 2010 | 5.660 | 5.670 | 5.590 | 5.590 | 8,751 | -0.08(-1.41%) |
Feb 24, 2010 | 5.690 | 5.690 | 5.620 | 5.670 | 7,957 | -0.01(-0.18%) |
Feb 23, 2010 | 5.660 | 5.690 | 5.650 | 5.680 | 1,300 | +0.03(+0.53%) |
Feb 22, 2010 | 5.610 | 5.650 | 5.601 | 5.650 | 6,721 | +0.04(+0.71%) |
Feb 19, 2010 | 5.600 | 5.650 | 5.590 | 5.610 | 7,416 | +0.01(+0.18%) |
Feb 18, 2010 | 5.621 | 5.647 | 5.590 | 5.600 | 11,034 | -0.01(-0.18%) |
Feb 17, 2010 | 5.650 | 5.700 | 5.580 | 5.610 | 7,165 | +0.01(+0.18%) |
Feb 16, 2010 | 5.850 | 5.850 | 5.500 | 5.600 | 11,283 | -0.10(-1.75%) |
Feb 12, 2010 | 5.710 | 5.700 | 5.700 | 5.700 | 16,800 | -0.09(-1.55%) |
Feb 11, 2010 | 5.740 | 5.790 | 5.650 | 5.790 | 10,642 | +0.13(+2.30%) |
Feb 10, 2010 | 5.630 | 5.750 | 5.630 | 5.660 | 23,140 | +0.07(+1.25%) |
Feb 09, 2010 | 5.590 | 5.650 | 5.500 | 5.590 | 13,239 | -0.02(-0.36%) |
Feb 08, 2010 | 5.550 | 5.630 | 5.550 | 5.610 | 8,550 | +0.11(+2.00%) |
Feb 05, 2010 | 5.610 | 5.650 | 5.500 | 5.500 | 41,883 | -0.06(-1.08%) |
Feb 04, 2010 | 5.650 | 5.650 | 5.550 | 5.560 | 6,348 | -0.13(-2.28%) |
Feb 03, 2010 | 5.600 | 5.710 | 5.600 | 5.690 | 12,772 | +0.09(+1.61%) |
Feb 02, 2010 | 5.540 | 5.630 | 5.540 | 5.600 | 6,964 | +0.05(+0.90%) |