Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.060 | 7.140 | 6.980 | 7.000 | 91,887 | -0.04(-0.57%) |
Apr 29, 2010 | 6.980 | 7.090 | 6.980 | 7.040 | 13,663 | +0.14(+2.03%) |
Apr 28, 2010 | 7.030 | 7.060 | 6.800 | 6.900 | 102,833 | -0.09(-1.29%) |
Apr 27, 2010 | 7.080 | 7.170 | 6.870 | 6.990 | 85,807 | -0.32(-4.38%) |
Apr 26, 2010 | 7.250 | 7.340 | 7.250 | 7.310 | 42,390 | +0.19(+2.67%) |
Apr 23, 2010 | 7.070 | 7.180 | 7.070 | 7.120 | 19,059 | +0.02(+0.28%) |
Apr 22, 2010 | 7.000 | 7.100 | 6.930 | 7.100 | 84,470 | -0.10(-1.39%) |
Apr 21, 2010 | 7.150 | 7.250 | 7.150 | 7.200 | 46,001 | +0.25(+3.60%) |
Apr 20, 2010 | 6.910 | 6.980 | 6.910 | 6.950 | 15,222 | +0.08(+1.16%) |
Apr 19, 2010 | 6.790 | 6.870 | 6.750 | 6.870 | 23,432 | -0.03(-0.43%) |
Apr 16, 2010 | 7.000 | 7.030 | 6.830 | 6.900 | 34,363 | -0.20(-2.82%) |
Apr 15, 2010 | 7.000 | 7.130 | 7.000 | 7.100 | 36,971 | +0.00(+0.00%) |
Apr 14, 2010 | 7.040 | 7.110 | 7.000 | 7.100 | 46,601 | +0.25(+3.65%) |
Apr 13, 2010 | 6.810 | 6.890 | 6.800 | 6.850 | 40,326 | +0.06(+0.88%) |
Apr 12, 2010 | 6.960 | 6.960 | 6.700 | 6.790 | 117,487 | -0.16(-2.30%) |
Apr 09, 2010 | 6.870 | 6.990 | 6.870 | 6.950 | 36,966 | +0.09(+1.31%) |
Apr 08, 2010 | 6.840 | 6.880 | 6.760 | 6.860 | 34,366 | -0.10(-1.44%) |
Apr 07, 2010 | 6.980 | 7.030 | 6.930 | 6.960 | 21,903 | -0.09(-1.28%) |
Apr 06, 2010 | 6.960 | 7.050 | 6.960 | 7.050 | 70,072 | +0.10(+1.44%) |
Apr 05, 2010 | 6.960 | 6.960 | 6.850 | 6.950 | 14,216 | +0.01(+0.14%) |
Apr 01, 2010 | 6.940 | 6.940 | 6.940 | 0 | +0.01(+0.14%) | |
Mar 31, 2010 | 6.790 | 6.940 | 6.790 | 6.930 | 9,843 | +0.17(+2.51%) |
Mar 30, 2010 | 6.840 | 6.840 | 6.690 | 6.760 | 38,308 | -0.19(-2.73%) |
Mar 29, 2010 | 6.840 | 6.960 | 6.840 | 6.950 | 62,001 | +0.25(+3.73%) |
Mar 26, 2010 | 6.590 | 6.740 | 6.590 | 6.700 | 51,919 | +0.13(+1.98%) |
Mar 25, 2010 | 6.680 | 6.720 | 6.570 | 6.570 | 159,870 | +0.02(+0.31%) |
Mar 24, 2010 | 6.420 | 6.580 | 6.420 | 6.550 | 83,550 | +0.24(+3.80%) |
Mar 23, 2010 | 6.200 | 6.320 | 6.200 | 6.310 | 140,677 | +0.23(+3.78%) |
Mar 22, 2010 | 5.930 | 6.080 | 5.860 | 6.080 | 140,406 | +0.12(+2.01%) |
Mar 19, 2010 | 6.070 | 6.070 | 5.930 | 5.960 | 51,737 | -0.07(-1.16%) |
Mar 18, 2010 | 6.100 | 6.150 | 6.030 | 6.030 | 5,693 | -0.11(-1.79%) |
Mar 17, 2010 | 6.160 | 6.200 | 6.140 | 6.140 | 113,736 | +0.05(+0.82%) |
Mar 16, 2010 | 6.020 | 6.110 | 6.000 | 6.090 | 108,658 | +0.22(+3.75%) |
Mar 15, 2010 | 5.880 | 5.890 | 5.870 | 5.870 | 50,095 | -0.18(-2.98%) |
Mar 12, 2010 | 6.090 | 6.120 | 6.020 | 6.050 | 97,944 | +0.11(+1.85%) |
Mar 11, 2010 | 5.840 | 5.940 | 5.840 | 5.940 | 36,823 | +0.07(+1.19%) |
Mar 10, 2010 | 5.850 | 5.920 | 5.840 | 5.870 | 155,661 | +0.09(+1.56%) |
Mar 09, 2010 | 5.660 | 5.810 | 5.660 | 5.780 | 14,685 | -0.03(-0.52%) |
Mar 08, 2010 | 5.800 | 5.840 | 5.770 | 5.810 | 66,942 | +0.00(+0.00%) |
Mar 05, 2010 | 5.750 | 5.850 | 5.750 | 5.810 | 25,681 | +0.10(+1.75%) |
Mar 04, 2010 | 5.790 | 5.830 | 5.690 | 5.710 | 10,583 | +0.03(+0.53%) |
Mar 03, 2010 | 5.720 | 5.750 | 5.680 | 5.680 | 45,403 | +0.04(+0.71%) |
Mar 02, 2010 | 5.640 | 5.710 | 5.610 | 5.640 | 37,969 | +0.12(+2.17%) |
Mar 01, 2010 | 5.500 | 5.520 | 5.410 | 5.520 | 36,744 | +0.06(+1.10%) |
Feb 26, 2010 | 5.290 | 5.460 | 5.280 | 5.460 | 12,158 | +0.11(+2.06%) |
Feb 25, 2010 | 5.340 | 5.350 | 5.220 | 5.350 | 58,694 | -0.05(-0.93%) |
Feb 24, 2010 | 5.370 | 5.480 | 5.370 | 5.400 | 30,608 | -0.13(-2.35%) |
Feb 23, 2010 | 5.540 | 5.570 | 5.460 | 5.530 | 23,453 | -0.16(-2.81%) |
Feb 22, 2010 | 5.650 | 5.730 | 5.630 | 5.690 | 11,114 | +0.10(+1.79%) |
Feb 19, 2010 | 5.550 | 5.600 | 5.510 | 5.590 | 21,486 | -0.01(-0.18%) |
Feb 18, 2010 | 5.570 | 5.600 | 5.520 | 5.600 | 45,699 | +0.07(+1.27%) |
Feb 17, 2010 | 5.500 | 5.580 | 5.500 | 5.530 | 10,947 | +0.08(+1.47%) |
Feb 16, 2010 | 5.230 | 5.480 | 5.220 | 5.450 | 29,181 | +0.10(+1.87%) |
Feb 12, 2010 | 5.350 | 5.350 | 5.350 | 0 | -0.21(-3.78%) | |
Feb 11, 2010 | 5.420 | 5.590 | 5.420 | 5.560 | 19,974 | +0.11(+2.02%) |
Feb 10, 2010 | 5.480 | 5.500 | 5.380 | 5.450 | 21,052 | -0.08(-1.45%) |
Feb 09, 2010 | 5.480 | 5.560 | 5.410 | 5.530 | 41,262 | +0.21(+3.95%) |
Feb 08, 2010 | 5.390 | 5.420 | 5.320 | 5.320 | 13,834 | -0.09(-1.66%) |
Feb 05, 2010 | 5.500 | 5.500 | 5.300 | 5.410 | 53,252 | -0.16(-2.87%) |
Feb 04, 2010 | 5.800 | 5.800 | 5.570 | 5.570 | 61,413 | -0.27(-4.62%) |
Feb 03, 2010 | 5.930 | 5.930 | 5.800 | 5.840 | 20,320 | -0.23(-3.79%) |
Feb 02, 2010 | 6.000 | 6.070 | 5.910 | 6.070 | 181,760 | +0.25(+4.30%) |