Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.102 | 6.102 | 6.069 | 6.102 | 11,024 | -0.01(-0.09%) |
Apr 29, 2010 | 6.064 | 6.107 | 6.037 | 6.107 | 8,696 | +0.02(+0.27%) |
Apr 28, 2010 | 6.075 | 6.118 | 6.015 | 6.091 | 17,133 | +0.00(+0.00%) |
Apr 27, 2010 | 6.069 | 6.113 | 6.026 | 6.091 | 39,009 | +0.03(+0.45%) |
Apr 26, 2010 | 6.048 | 6.064 | 6.037 | 6.064 | 11,190 | +0.02(+0.27%) |
Apr 23, 2010 | 6.058 | 6.058 | 6.010 | 6.048 | 4,255 | +0.00(+0.00%) |
Apr 22, 2010 | 6.037 | 6.064 | 5.999 | 6.048 | 15,797 | -0.01(-0.09%) |
Apr 21, 2010 | 6.004 | 6.064 | 5.999 | 6.053 | 25,904 | +0.05(+0.90%) |
Apr 20, 2010 | 6.048 | 6.069 | 5.999 | 5.999 | 21,833 | -0.05(-0.80%) |
Apr 19, 2010 | 6.080 | 6.102 | 6.022 | 6.048 | 10,108 | -0.08(-1.32%) |
Apr 16, 2010 | 6.085 | 6.129 | 6.085 | 6.129 | 1,989 | +0.02(+0.35%) |
Apr 15, 2010 | 6.069 | 6.107 | 6.026 | 6.107 | 13,242 | +0.04(+0.71%) |
Apr 14, 2010 | 6.048 | 6.064 | 6.048 | 6.064 | 3,145 | +0.02(+0.36%) |
Apr 13, 2010 | 6.064 | 6.091 | 5.988 | 6.042 | 21,696 | -0.02(-0.38%) |
Apr 12, 2010 | 5.985 | 6.065 | 5.985 | 6.065 | 30,100 | +0.05(+0.81%) |
Apr 09, 2010 | 6.022 | 6.022 | 5.990 | 6.017 | 5,481 | -0.02(-0.36%) |
Apr 08, 2010 | 6.049 | 6.092 | 5.979 | 6.039 | 29,961 | -0.04(-0.71%) |
Apr 07, 2010 | 6.109 | 6.141 | 6.001 | 6.082 | 20,252 | +0.00(+0.00%) |
Apr 06, 2010 | 6.135 | 6.135 | 6.033 | 6.082 | 14,307 | -0.02(-0.26%) |
Apr 05, 2010 | 6.103 | 6.168 | 6.098 | 6.098 | 7,820 | -0.04(-0.70%) |
Apr 01, 2010 | 6.114 | 6.141 | 6.141 | 6.141 | 10,776 | +0.11(+1.87%) |
Mar 31, 2010 | 6.039 | 6.071 | 6.001 | 6.028 | 10,061 | -0.03(-0.44%) |
Mar 30, 2010 | 6.039 | 6.076 | 5.991 | 6.055 | 17,173 | -0.01(-0.09%) |
Mar 29, 2010 | 5.952 | 6.071 | 5.947 | 6.060 | 22,004 | +0.11(+1.90%) |
Mar 26, 2010 | 5.979 | 5.979 | 5.936 | 5.947 | 37,499 | +0.01(+0.09%) |
Mar 25, 2010 | 6.017 | 6.017 | 5.936 | 5.942 | 12,330 | +0.00(+0.00%) |
Mar 24, 2010 | 5.963 | 5.990 | 5.942 | 5.942 | 40,691 | -0.02(-0.27%) |
Mar 23, 2010 | 6.071 | 6.082 | 5.947 | 5.958 | 101,609 | -0.08(-1.30%) |
Mar 22, 2010 | 6.071 | 6.092 | 6.033 | 6.036 | 35,529 | -0.06(-0.92%) |
Mar 19, 2010 | 6.092 | 6.092 | 6.022 | 6.092 | 59,364 | +0.04(+0.71%) |
Mar 18, 2010 | 6.055 | 6.270 | 6.049 | 6.049 | 36,178 | -0.03(-0.44%) |
Mar 17, 2010 | 6.076 | 6.119 | 6.033 | 6.076 | 56,206 | +0.05(+0.89%) |
Mar 16, 2010 | 5.877 | 6.022 | 5.877 | 6.022 | 45,559 | +0.13(+2.29%) |
Mar 15, 2010 | 5.958 | 5.979 | 5.877 | 5.888 | 48,824 | -0.07(-1.17%) |
Mar 12, 2010 | 6.022 | 6.022 | 5.958 | 5.958 | 26,941 | -0.02(-0.27%) |
Mar 11, 2010 | 5.947 | 6.119 | 5.947 | 5.974 | 22,835 | +0.01(+0.15%) |
Mar 10, 2010 | 5.954 | 6.045 | 5.933 | 5.965 | 44,993 | -0.01(-0.14%) |
Mar 09, 2010 | 5.949 | 5.986 | 5.922 | 5.973 | 39,389 | +0.04(+0.69%) |
Mar 08, 2010 | 5.971 | 5.971 | 5.922 | 5.933 | 31,254 | -0.06(-0.97%) |
Mar 05, 2010 | 6.002 | 6.002 | 5.959 | 5.991 | 24,184 | -0.05(-0.90%) |
Mar 04, 2010 | 5.957 | 6.104 | 5.954 | 6.045 | 27,837 | +0.11(+1.80%) |
Mar 03, 2010 | 5.959 | 5.959 | 5.938 | 5.938 | 8,131 | -0.02(-0.36%) |
Mar 02, 2010 | 5.954 | 5.970 | 5.927 | 5.959 | 18,493 | +0.01(+0.18%) |
Mar 01, 2010 | 5.981 | 5.981 | 5.922 | 5.949 | 25,492 | -0.01(-0.18%) |
Feb 26, 2010 | 6.013 | 6.013 | 5.933 | 5.959 | 36,743 | -0.03(-0.54%) |
Feb 25, 2010 | 5.938 | 5.992 | 5.917 | 5.992 | 24,443 | +0.08(+1.36%) |
Feb 24, 2010 | 5.911 | 5.976 | 5.911 | 5.911 | 41,197 | +0.03(+0.55%) |
Feb 23, 2010 | 5.943 | 6.024 | 5.879 | 5.879 | 51,693 | -0.01(-0.09%) |
Feb 22, 2010 | 5.895 | 5.992 | 5.879 | 5.884 | 40,990 | +0.02(+0.27%) |
Feb 19, 2010 | 5.906 | 6.077 | 5.868 | 5.868 | 65,876 | +0.00(+0.00%) |
Feb 18, 2010 | 5.874 | 5.902 | 5.863 | 5.868 | 14,414 | -0.04(-0.64%) |
Feb 17, 2010 | 5.901 | 5.906 | 5.863 | 5.906 | 9,143 | +0.03(+0.46%) |
Feb 16, 2010 | 5.868 | 6.002 | 5.831 | 5.879 | 79,199 | -0.01(-0.18%) |
Feb 12, 2010 | 5.890 | 5.890 | 5.890 | 5.890 | 9,889 | -0.04(-0.64%) |
Feb 11, 2010 | 5.879 | 6.018 | 5.879 | 5.928 | 49,921 | +0.01(+0.10%) |
Feb 10, 2010 | 5.809 | 5.959 | 5.809 | 5.922 | 26,029 | +0.04(+0.61%) |
Feb 09, 2010 | 5.902 | 5.961 | 5.886 | 5.886 | 46,478 | +0.02(+0.38%) |
Feb 08, 2010 | 5.865 | 5.902 | 5.801 | 5.864 | 39,376 | +0.00(+0.07%) |
Feb 05, 2010 | 5.838 | 5.870 | 5.763 | 5.859 | 140,825 | -0.01(-0.18%) |
Feb 04, 2010 | 5.833 | 5.870 | 5.833 | 5.870 | 30,190 | +0.00(+0.00%) |
Feb 03, 2010 | 5.827 | 5.870 | 5.822 | 5.870 | 52,282 | +0.06(+1.01%) |
Feb 02, 2010 | 5.790 | 5.811 | 5.790 | 5.811 | 25,893 | +0.02(+0.28%) |